Skip to main content

Celsius Holdings Inc (NQ: CELH )

83.19 -0.24 (-0.29%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 81.00 85.56 76.85 79.27 15,424,808 -2.35(-2.88%)
Feb 29, 2024 63.91 82.75 63.65 81.62 31,470,400 +13.85(+20.44%)
Feb 28, 2024 67.95 68.55 66.80 67.77 12,740,562 +0.25(+0.37%)
Feb 27, 2024 66.75 68.00 65.53 67.52 7,437,083 +1.96(+2.99%)
Feb 26, 2024 64.69 66.37 63.95 65.56 4,196,173 +1.51(+2.36%)
Feb 23, 2024 64.00 64.45 62.42 64.05 2,701,304 -0.08(-0.12%)
Feb 22, 2024 62.17 64.89 62.17 64.13 2,796,484 +2.94(+4.80%)
Feb 21, 2024 63.20 63.45 60.95 61.19 3,275,830 -2.37(-3.73%)
Feb 20, 2024 64.52 65.16 62.70 63.56 3,429,432 -0.85(-1.32%)
Feb 16, 2024 63.30 64.98 62.83 64.41 3,538,512 +1.02(+1.61%)
Feb 15, 2024 63.18 64.10 62.20 63.39 3,136,544 +0.83(+1.33%)
Feb 14, 2024 61.23 63.94 60.50 62.56 5,544,697 +2.68(+4.48%)
Feb 13, 2024 57.00 60.48 56.27 59.88 3,368,740 +0.63(+1.06%)
Feb 12, 2024 58.54 60.26 58.08 59.25 3,057,020 +0.86(+1.47%)
Feb 09, 2024 59.49 59.54 57.66 58.39 2,520,894 -0.32(-0.55%)
Feb 08, 2024 57.97 59.05 57.51 58.71 2,758,677 +0.94(+1.63%)
Feb 07, 2024 55.80 57.87 55.38 57.77 3,379,508 +1.97(+3.53%)
Feb 06, 2024 53.17 56.70 53.05 55.80 5,686,439 +2.59(+4.87%)
Feb 05, 2024 52.54 53.23 50.29 53.21 3,807,362 -0.14(-0.26%)
Feb 02, 2024 51.57 53.79 50.90 53.35 4,197,694 +2.25(+4.40%)
Feb 01, 2024 50.00 51.77 49.56 51.10 2,850,153 +1.20(+2.40%)
Jan 31, 2024 50.73 51.36 49.46 49.90 3,793,907 -1.04(-2.04%)
Jan 30, 2024 52.00 52.32 50.94 50.94 3,005,148 -1.14(-2.19%)
Jan 29, 2024 52.46 52.53 50.75 52.08 4,861,838 -0.34(-0.65%)
Jan 26, 2024 53.50 53.57 52.09 52.42 2,864,031 -0.88(-1.65%)
Jan 25, 2024 52.95 54.33 52.52 53.30 2,860,887 +0.43(+0.81%)
Jan 24, 2024 53.08 53.56 51.90 52.87 3,669,791 -0.17(-0.32%)
Jan 23, 2024 52.70 53.81 51.86 53.04 4,132,035 +0.38(+0.73%)
Jan 22, 2024 54.01 54.67 52.03 52.66 8,739,432 +0.66(+1.28%)
Jan 19, 2024 57.50 57.50 51.68 51.99 17,038,372 -7.59(-12.74%)
Jan 18, 2024 60.41 61.49 58.56 59.58 3,524,872 -0.29(-0.48%)
Jan 17, 2024 59.63 60.10 58.13 59.87 2,992,237 -0.10(-0.17%)
Jan 16, 2024 60.62 61.26 59.53 59.97 3,147,025 -0.38(-0.63%)
Jan 12, 2024 59.61 62.05 59.42 60.35 3,592,772 +1.29(+2.18%)
Jan 11, 2024 59.81 60.65 57.32 59.06 3,575,922 -0.73(-1.22%)
Jan 10, 2024 58.70 60.21 58.05 59.79 3,736,036 +1.71(+2.94%)
Jan 09, 2024 58.03 60.70 57.71 58.08 5,517,005 -0.07(-0.12%)
Jan 08, 2024 57.11 58.16 54.02 58.15 4,162,758 +0.87(+1.52%)
Jan 05, 2024 56.35 59.33 55.61 57.28 3,797,874 +0.73(+1.29%)
Jan 04, 2024 55.60 58.66 54.62 56.55 4,769,052 +1.19(+2.15%)
Jan 03, 2024 58.68 59.68 55.14 55.36 4,931,440 -3.67(-6.22%)
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.