Skip to main content

Celsius Holdings Inc (NQ: CELH )

92.90 +1.19 (+1.30%)
Streaming Delayed Price Updated: 10:08 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 93.43 94.51 90.91 91.70 2,371,977 -1.78(-1.91%)
May 22, 2024 95.96 98.85 91.77 93.49 3,053,784 -2.47(-2.57%)
May 21, 2024 95.63 96.17 93.35 95.96 2,272,300 -0.13(-0.14%)
May 20, 2024 93.19 96.42 92.69 96.09 3,752,895 +3.07(+3.30%)
May 17, 2024 92.74 93.55 91.86 93.02 2,368,287 +0.45(+0.49%)
May 16, 2024 93.60 93.60 90.30 92.57 3,404,483 -1.30(-1.38%)
May 15, 2024 92.62 94.35 91.55 93.87 3,468,399 +2.33(+2.55%)
May 14, 2024 86.14 92.00 86.14 91.54 5,578,387 +4.96(+5.73%)
May 13, 2024 83.32 87.85 83.30 86.58 4,610,987 +3.77(+4.55%)
May 10, 2024 83.48 88.41 81.27 82.81 5,644,070 +0.74(+0.90%)
May 09, 2024 77.71 85.91 77.52 82.07 8,875,148 +4.94(+6.40%)
May 08, 2024 75.75 77.18 72.56 77.13 5,835,902 +0.18(+0.23%)
May 07, 2024 79.81 79.87 70.40 76.95 15,004,348 -1.38(-1.76%)
May 06, 2024 76.00 79.94 75.04 78.33 8,435,554 +2.36(+3.11%)
May 03, 2024 75.68 77.17 74.13 75.97 4,214,853 +1.59(+2.14%)
May 02, 2024 72.10 75.22 70.39 74.38 3,910,433 +2.04(+2.82%)
May 01, 2024 70.55 74.51 70.16 72.34 3,125,687 +1.07(+1.50%)
Apr 30, 2024 73.05 73.26 70.72 71.27 2,749,631 -2.46(-3.34%)
Apr 29, 2024 73.60 76.29 72.36 73.73 3,098,751 +0.57(+0.78%)
Apr 26, 2024 72.43 73.79 71.82 73.16 1,613,271 +1.52(+2.12%)
Apr 25, 2024 70.27 72.41 69.77 71.64 2,518,833 -0.36(-0.50%)
Apr 24, 2024 72.24 74.75 70.86 72.00 4,059,141 -0.03(-0.04%)
Apr 23, 2024 70.24 72.84 69.95 72.03 6,497,900 +2.24(+3.21%)
Apr 22, 2024 70.50 71.88 67.27 69.79 3,791,321 +0.95(+1.38%)
Apr 19, 2024 69.92 70.62 67.53 68.84 3,574,791 -1.13(-1.61%)
Apr 18, 2024 71.04 73.23 69.62 69.97 3,299,705 -1.00(-1.41%)
Apr 17, 2024 73.03 73.73 70.77 70.97 3,972,762 -1.55(-2.14%)
Apr 16, 2024 72.40 74.19 72.03 72.52 4,095,182 -0.97(-1.32%)
Apr 15, 2024 79.96 80.35 73.07 73.49 5,559,778 -6.23(-7.81%)
Apr 12, 2024 80.07 80.70 78.24 79.72 3,251,056 -1.15(-1.42%)
Apr 11, 2024 84.70 84.97 80.81 80.87 3,300,330 -3.60(-4.26%)
Apr 10, 2024 82.87 85.75 82.16 84.47 2,501,603 -0.17(-0.20%)
Apr 09, 2024 84.17 84.76 80.63 84.64 2,955,067 +0.84(+1.00%)
Apr 08, 2024 83.97 84.85 82.52 83.80 2,475,153 -0.14(-0.17%)
Apr 05, 2024 79.50 84.73 78.13 83.94 4,250,460 +4.47(+5.62%)
Apr 04, 2024 78.55 80.97 78.21 79.47 6,153,054 +2.82(+3.68%)
Apr 03, 2024 79.00 79.55 76.42 76.65 3,951,528 -2.24(-2.84%)
Apr 02, 2024 80.23 80.44 78.14 78.89 4,303,072 -3.64(-4.41%)
Apr 01, 2024 83.93 85.49 81.42 82.53 3,177,277 -0.39(-0.47%)
Mar 28, 2024 83.43 83.27 83.25 82.92 3,356,027 -0.51(-0.61%)
Mar 27, 2024 91.37 91.51 83.03 83.43 6,313,267 -7.79(-8.54%)
Mar 26, 2024 93.03 94.67 90.92 91.22 1,602,696 -0.40(-0.44%)
Mar 25, 2024 92.82 95.63 91.51 91.62 1,865,400 -0.84(-0.91%)
Mar 22, 2024 91.26 93.58 90.88 92.46 1,837,071 +1.51(+1.66%)
Mar 21, 2024 91.62 93.73 90.51 90.95 2,291,051 +0.28(+0.31%)
Mar 20, 2024 86.68 90.78 85.50 90.67 2,523,330 +4.30(+4.98%)
Mar 19, 2024 87.17 87.79 84.90 86.37 4,157,132 -3.17(-3.54%)
Mar 18, 2024 92.93 93.19 88.30 89.54 3,495,273 -3.36(-3.62%)
Mar 15, 2024 92.66 94.00 90.83 92.90 4,014,730 -0.56(-0.60%)
Mar 14, 2024 96.53 99.62 92.02 93.46 5,154,710 -2.65(-2.76%)
Mar 13, 2024 92.58 96.63 92.50 96.11 5,754,711 +5.04(+5.53%)
Mar 12, 2024 86.54 91.36 85.76 91.07 4,118,714 +5.76(+6.75%)
Mar 11, 2024 87.98 88.20 82.37 85.31 5,256,734 -3.58(-4.03%)
Mar 08, 2024 90.06 91.07 87.55 88.89 4,278,373 -0.67(-0.75%)
Mar 07, 2024 87.86 90.25 87.54 89.56 4,138,270 +2.07(+2.37%)
Mar 06, 2024 87.82 88.74 84.35 87.49 4,099,407 +0.76(+0.88%)
Mar 05, 2024 85.90 88.58 83.57 86.73 7,014,343 -0.11(-0.13%)
Mar 04, 2024 79.98 87.25 79.38 86.84 10,781,770 +7.57(+9.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.