Skip to main content

Celsius Holdings Inc (NQ: CELH )

64.45 -2.28 (-3.41%)
Streaming Delayed Price Updated: 2:54 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 67.60 69.10 65.36 66.73 1,059,526 -0.38(-0.57%)
Jun 24, 2022 64.99 67.35 62.88 67.11 1,168,828 +3.26(+5.11%)
Jun 23, 2022 56.78 64.17 56.59 63.85 1,447,625 +8.18(+14.69%)
Jun 22, 2022 53.41 56.15 53.17 55.67 756,199 +0.44(+0.80%)
Jun 21, 2022 56.85 57.06 54.90 55.23 723,051 -0.22(-0.40%)
Jun 17, 2022 54.58 57.50 54.40 55.45 736,104 +1.52(+2.82%)
Jun 16, 2022 54.14 55.00 52.11 53.93 918,134 -2.67(-4.72%)
Jun 15, 2022 57.86 58.73 55.19 56.60 1,168,194 -0.97(-1.68%)
Jun 14, 2022 55.81 57.79 53.82 57.57 1,120,694 +2.96(+5.42%)
Jun 13, 2022 58.44 60.02 53.87 54.61 1,154,438 -6.90(-11.22%)
Jun 10, 2022 63.59 66.71 61.19 61.51 1,160,440 -4.51(-6.83%)
Jun 09, 2022 68.55 69.00 65.90 66.02 576,213 -2.89(-4.19%)
Jun 08, 2022 69.52 70.45 68.11 68.91 697,674 -1.02(-1.46%)
Jun 07, 2022 67.50 70.44 66.38 69.93 791,688 +1.74(+2.55%)
Jun 06, 2022 70.62 72.01 66.51 68.19 838,203 -0.30(-0.44%)
Jun 03, 2022 67.32 69.00 66.01 68.49 557,800 -0.47(-0.68%)
Jun 02, 2022 65.84 70.25 64.99 68.96 738,964 +3.09(+4.69%)
Jun 01, 2022 67.99 68.81 63.74 65.87 734,497 -1.22(-1.82%)
May 31, 2022 70.29 70.73 65.67 67.09 1,087,504 -3.77(-5.32%)
May 27, 2022 66.65 71.29 66.30 70.86 906,984 +5.02(+7.62%)
May 26, 2022 62.97 68.75 62.70 65.84 950,028 +3.40(+5.45%)
May 25, 2022 58.15 62.96 58.15 62.44 1,084,223 +3.70(+6.30%)
May 24, 2022 61.10 61.10 56.36 58.74 917,239 -3.88(-6.20%)
May 23, 2022 59.23 62.76 56.38 62.62 1,075,701 +3.85(+6.55%)
May 20, 2022 60.44 61.46 55.90 58.77 1,036,262 -1.24(-2.07%)
May 19, 2022 56.17 63.10 53.61 60.01 1,516,119 +3.56(+6.31%)
May 18, 2022 57.04 58.35 54.74 56.45 1,099,551 -2.13(-3.64%)
May 17, 2022 57.34 59.99 55.55 58.58 1,011,702 +3.78(+6.90%)
May 16, 2022 55.87 56.88 53.29 54.80 1,239,021 -1.58(-2.80%)
May 13, 2022 51.39 59.80 51.39 56.38 2,328,398 +6.34(+12.67%)
May 12, 2022 46.83 51.91 45.47 50.04 1,477,661 +2.62(+5.53%)
May 11, 2022 45.84 53.25 43.74 47.42 4,361,897 +6.11(+14.79%)
May 10, 2022 43.35 43.60 38.31 41.31 2,172,884 -0.58(-1.38%)
May 09, 2022 48.77 49.35 41.38 41.89 1,362,559 -8.84(-17.43%)
May 06, 2022 50.02 52.09 46.68 50.73 897,117 -0.06(-0.12%)
May 05, 2022 56.54 56.70 49.82 50.79 1,035,346 -6.98(-12.08%)
May 04, 2022 54.73 58.21 52.18 57.77 727,104 +3.69(+6.82%)
May 03, 2022 54.51 55.83 52.20 54.08 672,961 -0.50(-0.92%)
May 02, 2022 52.00 54.81 50.79 54.58 782,875 +2.58(+4.96%)
Apr 29, 2022 55.08 57.24 51.67 52.00 649,645 -3.74(-6.71%)
Apr 28, 2022 54.15 57.33 52.07 55.74 611,883 +1.78(+3.30%)
Apr 27, 2022 53.28 55.43 51.85 53.96 590,295 +0.63(+1.18%)
Apr 26, 2022 56.46 57.77 52.98 53.33 667,290 -4.17(-7.25%)
Apr 25, 2022 51.80 57.67 51.66 57.50 879,688 +5.04(+9.61%)
Apr 22, 2022 54.59 56.33 50.90 52.46 812,933 -2.70(-4.89%)
Apr 21, 2022 59.00 54.70 55.16 789,396 -2.90(-4.99%)
Apr 20, 2022 56.53 58.99 56.30 58.06 616,617 +0.82(+1.43%)
Apr 19, 2022 53.21 57.70 53.01 57.24 672,575 +4.19(+7.90%)
Apr 18, 2022 52.99 54.08 50.71 53.05 832,598 -0.73(-1.36%)
Apr 14, 2022 52.85 54.62 52.25 53.78 680,338 +1.12(+2.13%)
Apr 13, 2022 50.93 53.99 50.22 52.66 476,191 +1.73(+3.40%)
Apr 12, 2022 51.60 54.00 50.47 50.93 440,766 +0.79(+1.58%)
Apr 11, 2022 49.00 51.23 48.29 50.14 493,824 +0.11(+0.22%)
Apr 08, 2022 52.43 52.43 49.77 50.03 519,852 -2.85(-5.39%)
Apr 07, 2022 51.62 53.34 51.03 52.88 716,573 +0.88(+1.69%)
Apr 06, 2022 55.12 55.40 49.23 52.00 1,358,198 -4.76(-8.39%)
Apr 05, 2022 60.05 60.33 55.62 56.76 888,436 -3.37(-5.60%)
Apr 04, 2022 59.38 61.58 58.81 60.13 721,820 +1.47(+2.51%)
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.