Skip to main content

Celsius Holdings Inc (NQ: CELH )

30.08 -0.61 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 32.77 33.53 32.59 33.44 1,453,242 +0.86(+2.65%)
Jan 30, 2023 32.70 33.50 32.34 32.58 1,433,853 -0.43(-1.31%)
Jan 27, 2023 33.92 33.96 32.66 33.01 2,111,514 -1.04(-3.06%)
Jan 26, 2023 34.29 34.66 33.43 34.05 1,352,040 +0.24(+0.72%)
Jan 25, 2023 33.94 33.94 32.77 33.81 2,107,629 -0.86(-2.49%)
Jan 24, 2023 34.29 36.01 34.04 34.67 2,549,832 +0.21(+0.60%)
Jan 23, 2023 33.24 34.67 32.77 34.47 2,065,119 +1.17(+3.52%)
Jan 20, 2023 33.03 33.39 31.88 33.29 3,269,490 +0.69(+2.12%)
Jan 19, 2023 33.25 34.00 32.46 32.60 2,939,373 -1.34(-3.95%)
Jan 18, 2023 37.84 38.16 33.86 33.94 4,599,642 -3.62(-9.63%)
Jan 17, 2023 37.12 38.67 36.46 37.56 3,532,278 +0.83(+2.27%)
Jan 13, 2023 35.04 36.84 34.86 36.73 2,853,090 +1.26(+3.55%)
Jan 12, 2023 35.66 36.65 34.68 35.47 2,404,119 -0.06(-0.16%)
Jan 11, 2023 34.09 36.27 33.75 35.52 3,901,629 +1.78(+5.26%)
Jan 10, 2023 32.35 33.90 32.00 33.75 2,504,232 +1.19(+3.66%)
Jan 09, 2023 33.00 34.08 32.53 32.56 1,914,750 +0.14(+0.42%)
Jan 06, 2023 33.77 34.63 32.25 32.42 3,166,173 -1.32(-3.92%)
Jan 05, 2023 33.32 34.52 33.00 33.74 1,803,918 +0.11(+0.32%)
Jan 04, 2023 34.45 34.46 32.74 33.64 2,467,761 +0.15(+0.44%)
Jan 03, 2023 35.17 35.50 32.38 33.49 3,648,156 -1.19(-3.43%)
Dec 30, 2022 33.97 35.10 32.88 34.68 2,588,601 +0.22(+0.63%)
Dec 29, 2022 34.87 35.59 34.20 34.46 1,485,390 -0.04(-0.12%)
Dec 28, 2022 34.89 34.96 33.96 34.50 1,255,521 -0.51(-1.45%)
Dec 27, 2022 35.60 36.44 34.74 35.01 1,370,808 -0.59(-1.65%)
Dec 23, 2022 35.44 35.64 34.41 35.60 959,403 +0.36(+1.03%)
Dec 22, 2022 35.77 36.06 33.96 35.23 1,897,422 -0.73(-2.02%)
Dec 21, 2022 35.66 37.10 35.17 35.96 1,646,499 +0.53(+1.51%)
Dec 20, 2022 35.00 36.09 34.52 35.43 1,216,617 +0.15(+0.42%)
Dec 19, 2022 35.96 36.20 34.73 35.28 1,889,016 -0.99(-2.72%)
Dec 16, 2022 34.85 36.65 34.37 36.27 3,247,275 +0.55(+1.55%)
Dec 15, 2022 37.85 37.94 35.23 35.71 3,332,892 -2.97(-7.67%)
Dec 14, 2022 38.73 39.63 37.91 38.68 2,414,340 +0.11(+0.29%)
Dec 13, 2022 40.39 40.75 37.93 38.57 3,186,081 +0.14(+0.36%)
Dec 12, 2022 38.07 38.80 37.45 38.43 1,527,564 +0.51(+1.35%)
Dec 09, 2022 39.18 39.63 37.84 37.91 1,966,806 -1.50(-3.80%)
Dec 08, 2022 37.86 40.54 37.25 39.41 4,117,008 +2.29(+6.17%)
Dec 07, 2022 38.22 38.47 35.81 37.12 3,133,023 -0.87(-2.28%)
Dec 06, 2022 38.42 39.10 37.20 37.99 2,702,037 +0.18(+0.48%)
Dec 05, 2022 39.00 39.70 37.42 37.81 2,449,884 -1.39(-3.54%)
Dec 02, 2022 36.74 39.91 36.09 39.19 3,757,518 +1.40(+3.70%)
Dec 01, 2022 37.46 38.49 36.68 37.79 3,836,229 +0.68(+1.83%)
Nov 30, 2022 34.13 37.31 34.08 37.11 3,190,443 +2.85(+8.33%)
Nov 29, 2022 36.01 36.15 33.94 34.26 2,575,869 -1.68(-4.67%)
Nov 28, 2022 36.26 37.42 35.75 35.94 3,753,831 -0.47(-1.30%)
Nov 25, 2022 34.58 36.85 34.51 36.41 3,436,986 +1.77(+5.12%)
Nov 23, 2022 31.08 35.28 31.06 34.64 5,406,444 +3.58(+11.54%)
Nov 22, 2022 32.08 32.13 29.13 31.06 6,106,518 -0.97(-3.04%)
Nov 21, 2022 32.10 32.33 31.48 32.03 2,202,900 -0.30(-0.93%)
Nov 18, 2022 34.13 34.23 31.37 32.33 2,918,349 -0.91(-2.73%)
Nov 17, 2022 32.71 34.23 32.01 33.24 3,565,404 -0.32(-0.95%)
Nov 16, 2022 32.72 33.65 31.68 33.56 2,985,216 +0.77(+2.34%)
Nov 15, 2022 31.23 32.85 31.02 32.79 4,092,447 +2.40(+7.91%)
Nov 14, 2022 31.00 32.46 30.23 30.39 3,571,164 -0.73(-2.35%)
Nov 11, 2022 29.73 31.83 29.12 31.12 4,584,492 +1.38(+4.64%)
Nov 10, 2022 30.67 33.50 28.72 29.74 10,472,403 +3.52(+13.43%)
Nov 09, 2022 27.12 27.56 26.08 26.22 5,131,851 -1.24(-4.50%)
Nov 08, 2022 29.11 29.15 26.84 27.45 4,482,369 -1.55(-5.33%)
Nov 07, 2022 29.06 30.13 28.87 29.00 3,130,137 +0.25(+0.88%)
Nov 04, 2022 30.05 30.91 27.68 28.75 3,077,901 -0.88(-2.97%)
Nov 03, 2022 28.18 30.04 28.01 29.63 1,900,920 +0.74(+2.57%)
Nov 02, 2022 30.18 30.97 28.78 28.88 2,640,309 -1.30(-4.32%)
Nov 01, 2022 31.00 32.18 29.83 30.19 2,784,954 -0.17(-0.57%)
Oct 31, 2022 30.59 31.12 29.60 30.36 1,964,520 -0.21(-0.70%)
Oct 28, 2022 29.77 30.70 28.74 30.57 1,797,645 +0.78(+2.63%)
Oct 27, 2022 30.36 30.80 29.58 29.79 2,553,123 -0.36(-1.19%)
Oct 26, 2022 29.20 31.41 29.04 30.15 2,703,984 +0.70(+2.38%)
Oct 25, 2022 28.56 29.60 28.20 29.45 3,301,701 +1.38(+4.92%)
Oct 24, 2022 28.68 29.18 26.96 28.07 2,254,827 -0.48(-1.69%)
Oct 21, 2022 27.87 28.82 26.90 28.55 2,326,677 +0.71(+2.54%)
Oct 20, 2022 28.00 28.91 27.74 27.85 2,083,428 -0.42(-1.47%)
Oct 19, 2022 29.27 29.75 27.87 28.26 2,039,577 -1.51(-5.08%)
Oct 18, 2022 30.96 31.93 29.25 29.78 3,042,420 +0.17(+0.57%)
Oct 17, 2022 28.37 29.79 28.26 29.61 2,433,903 +2.05(+7.43%)
Oct 14, 2022 30.76 31.00 27.46 27.56 2,780,046 -2.62(-8.69%)
Oct 13, 2022 28.78 30.56 27.90 30.18 3,040,335 +0.07(+0.23%)
Oct 12, 2022 29.26 30.26 28.78 30.11 2,399,151 +1.34(+4.67%)
Oct 11, 2022 29.34 29.51 27.63 28.77 2,995,872 -0.98(-3.28%)
Oct 10, 2022 28.50 30.15 28.01 29.75 2,631,942 +1.22(+4.29%)
Oct 07, 2022 29.05 29.76 28.13 28.52 3,119,205 -1.36(-4.55%)
Oct 06, 2022 29.70 31.01 29.66 29.88 2,832,669 +0.19(+0.63%)
Oct 05, 2022 31.26 31.33 28.28 29.70 6,250,644 -1.75(-5.57%)
Oct 04, 2022 31.51 31.95 30.88 31.45 2,573,508 +1.04(+3.43%)
Oct 03, 2022 30.95 31.26 29.78 30.41 2,985,174 +0.18(+0.60%)
Sep 30, 2022 30.03 31.65 29.73 30.23 3,703,239 -0.06(-0.19%)
Sep 29, 2022 30.37 30.59 29.11 30.28 2,862,204 -0.64(-2.07%)
Sep 28, 2022 30.04 31.27 29.63 30.92 2,051,862 +0.98(+3.27%)
Sep 27, 2022 30.40 30.89 29.43 29.94 2,958,144 +0.52(+1.78%)
Sep 26, 2022 29.46 30.75 29.29 29.42 2,480,814 -0.09(-0.29%)
Sep 23, 2022 29.03 29.60 28.49 29.51 5,515,104 -0.46(-1.54%)
Sep 22, 2022 32.28 32.67 29.91 29.97 6,082,206 -2.78(-8.48%)
Sep 21, 2022 34.56 34.67 32.72 32.74 3,702,135 -1.33(-3.91%)
Sep 20, 2022 35.24 35.32 33.81 34.08 2,729,706 -1.27(-3.60%)
Sep 19, 2022 33.24 35.54 33.03 35.35 3,206,679 +1.78(+5.31%)
Sep 16, 2022 33.12 33.81 32.40 33.57 4,744,047 -0.30(-0.89%)
Sep 15, 2022 34.47 36.12 33.62 33.87 3,345,609 -0.79(-2.28%)
Sep 14, 2022 33.42 34.73 32.13 34.66 3,727,308 +1.39(+4.18%)
Sep 13, 2022 34.14 34.64 33.04 33.27 4,017,933 -2.52(-7.04%)
Sep 12, 2022 35.64 36.07 34.69 35.79 3,717,465 +0.48(+1.35%)
Sep 09, 2022 35.40 35.89 34.51 35.31 3,615,414 +0.32(+0.91%)
Sep 08, 2022 32.35 35.21 31.87 34.99 5,149,026 +2.02(+6.12%)
Sep 07, 2022 31.33 33.09 31.23 32.98 4,002,699 +1.70(+5.45%)
Sep 06, 2022 32.29 32.54 31.10 31.27 3,420,759 -0.85(-2.64%)
Sep 02, 2022 33.67 34.09 31.97 32.12 3,482,952 -0.94(-2.85%)
Sep 01, 2022 34.00 34.17 31.54 33.06 6,404,481 -1.43(-4.16%)
Aug 31, 2022 35.62 35.83 33.86 34.50 3,212,337 -0.31(-0.90%)
Aug 30, 2022 35.41 35.43 33.94 34.81 3,966,798 -0.18(-0.52%)
Aug 29, 2022 35.94 36.66 34.85 34.99 5,391,423 -1.91(-5.18%)
Aug 26, 2022 38.25 38.33 35.75 36.90 6,901,674 -1.80(-4.64%)
Aug 25, 2022 38.66 39.40 37.70 38.70 4,119,234 +0.85(+2.25%)
Aug 24, 2022 38.10 39.04 37.35 37.85 6,557,367 +0.17(+0.44%)
Aug 23, 2022 34.32 38.26 34.01 37.68 9,974,970 +3.15(+9.12%)
Aug 22, 2022 32.07 34.88 31.70 34.53 5,286,447 +1.77(+5.40%)
Aug 19, 2022 33.43 33.60 32.08 32.76 4,095,366 -1.55(-4.51%)
Aug 18, 2022 33.51 34.80 33.04 34.31 4,775,067 +1.31(+3.98%)
Aug 17, 2022 33.15 33.87 32.27 32.99 3,845,778 -0.21(-0.62%)
Aug 16, 2022 33.52 33.52 31.42 33.20 7,562,235 -0.55(-1.63%)
Aug 15, 2022 34.69 36.34 33.61 33.75 8,901,174 -1.30(-3.72%)
Aug 12, 2022 33.82 35.06 33.03 35.05 4,537,986 +0.68(+1.99%)
Aug 11, 2022 34.65 35.96 34.15 34.37 6,344,370 +0.17(+0.49%)
Aug 10, 2022 32.23 34.87 32.20 34.20 9,268,632 +3.08(+9.88%)
Aug 09, 2022 33.33 33.33 30.86 31.13 33,746,396 -2.65(-7.84%)
Aug 08, 2022 33.39 33.97 32.62 33.77 6,889,074 +0.90(+2.74%)
Aug 05, 2022 34.47 34.66 31.19 32.87 14,467,695 -3.26(-9.03%)
Aug 04, 2022 35.39 36.50 34.74 36.14 3,685,704 +0.99(+2.83%)
Aug 03, 2022 34.89 35.63 34.15 35.14 4,484,778 +0.61(+1.76%)
Aug 02, 2022 32.80 36.58 32.52 34.54 8,337,114 +1.58(+4.79%)
Aug 01, 2022 32.28 35.17 30.96 32.96 13,647,552 +3.30(+11.14%)
Jul 29, 2022 28.94 29.68 28.51 29.65 1,859,109 +0.58(+1.98%)
Jul 28, 2022 28.16 29.20 27.08 29.08 2,185,098 +1.08(+3.86%)
Jul 27, 2022 27.53 28.47 26.99 28.00 2,051,616 +0.70(+2.56%)
Jul 26, 2022 27.66 27.66 26.85 27.30 1,563,630 -0.42(-1.52%)
Jul 25, 2022 26.80 27.83 26.56 27.72 2,167,353 +1.04(+3.90%)
Jul 22, 2022 28.23 28.82 26.25 26.68 3,335,706 -1.68(-5.94%)
Jul 21, 2022 27.38 28.36 26.69 28.36 4,026,960 +1.73(+6.48%)
Jul 20, 2022 25.33 27.00 24.84 26.63 3,598,680 +1.51(+6.00%)
Jul 19, 2022 25.42 25.75 24.38 25.13 3,645,438 +0.03(+0.13%)
Jul 18, 2022 27.75 27.75 25.01 25.09 4,538,121 -1.86(-6.91%)
Jul 15, 2022 25.53 27.38 25.37 26.96 4,787,547 +2.01(+8.04%)
Jul 14, 2022 24.66 25.08 24.04 24.95 1,933,560 +0.20(+0.81%)
Jul 13, 2022 23.54 25.64 23.50 24.75 2,388,450 +0.64(+2.65%)
Jul 12, 2022 25.19 25.61 23.18 24.11 3,522,027 -0.89(-3.57%)
Jul 11, 2022 26.02 26.02 24.70 25.00 2,242,866 -1.15(-4.39%)
Jul 08, 2022 25.53 26.23 25.00 26.15 2,521,539 +0.33(+1.29%)
Jul 07, 2022 25.84 26.78 25.00 25.82 3,547,569 +0.18(+0.69%)
Jul 06, 2022 25.01 26.11 24.68 25.64 5,808,477 +0.63(+2.51%)
Jul 05, 2022 21.73 25.24 21.71 25.01 7,784,463 +3.03(+13.77%)
Jul 01, 2022 21.83 22.43 21.21 21.99 2,624,400 +0.23(+1.07%)
Jun 30, 2022 21.28 22.44 20.54 21.75 3,972,693 +0.25(+1.16%)
Jun 29, 2022 21.39 21.94 20.68 21.50 1,993,281 +0.26(+1.22%)
Jun 28, 2022 22.27 22.84 21.23 21.24 2,761,971 -1.00(-4.50%)
Jun 27, 2022 22.53 23.03 21.79 22.24 3,178,578 -0.13(-0.57%)
Jun 24, 2022 21.66 22.45 20.96 22.37 3,506,484 +1.09(+5.11%)
Jun 23, 2022 18.93 21.39 18.86 21.28 4,342,875 +2.73(+14.69%)
Jun 22, 2022 17.80 18.72 17.72 18.56 2,268,597 +0.15(+0.80%)
Jun 21, 2022 18.95 19.02 18.30 18.41 2,169,153 -0.07(-0.40%)
Jun 17, 2022 18.19 19.17 18.13 18.48 2,208,312 +0.51(+2.82%)
Jun 16, 2022 18.05 18.33 17.37 17.98 2,754,402 -0.89(-4.72%)
Jun 15, 2022 19.29 19.58 18.40 18.87 3,504,582 -0.32(-1.68%)
Jun 14, 2022 18.60 19.26 17.94 19.19 3,362,082 +0.99(+5.42%)
Jun 13, 2022 19.48 20.01 17.96 18.20 3,463,314 -2.30(-11.22%)
Jun 10, 2022 21.20 22.24 20.40 20.50 3,481,320 -1.50(-6.83%)
Jun 09, 2022 22.85 23.00 21.97 22.01 1,728,639 -0.96(-4.19%)
Jun 08, 2022 23.17 23.48 22.70 22.97 2,093,022 -0.34(-1.46%)
Jun 07, 2022 22.50 23.48 22.13 23.31 2,375,064 +0.58(+2.55%)
Jun 06, 2022 23.54 24.00 22.17 22.73 2,514,609 -0.10(-0.44%)
Jun 03, 2022 22.44 23.00 22.00 22.83 1,673,400 -0.16(-0.68%)
Jun 02, 2022 21.95 23.42 21.66 22.99 2,216,892 +1.03(+4.69%)
Jun 01, 2022 22.66 22.94 21.25 21.96 2,203,491 -0.41(-1.82%)
May 31, 2022 23.43 23.58 21.89 22.36 3,262,512 -1.26(-5.32%)
May 27, 2022 22.22 23.76 22.10 23.62 2,720,952 +1.67(+7.62%)
May 26, 2022 20.99 22.92 20.90 21.95 2,850,084 +1.13(+5.45%)
May 25, 2022 19.38 20.99 19.38 20.81 3,252,669 +1.23(+6.30%)
May 24, 2022 20.37 20.37 18.79 19.58 2,751,717 -1.29(-6.20%)
May 23, 2022 19.74 20.92 18.79 20.87 3,227,103 +1.28(+6.55%)
May 20, 2022 20.15 20.49 18.63 19.59 3,108,786 -0.41(-2.07%)
May 19, 2022 18.72 21.03 17.87 20.00 4,548,357 +1.19(+6.31%)
May 18, 2022 19.01 19.45 18.25 18.82 3,298,653 -0.71(-3.64%)
May 17, 2022 19.11 20.00 18.52 19.53 3,035,106 +1.26(+6.90%)
May 16, 2022 18.62 18.96 17.76 18.27 3,717,063 -0.53(-2.80%)
May 13, 2022 17.13 19.93 17.13 18.79 6,985,194 +2.11(+12.67%)
May 12, 2022 15.61 17.30 15.16 16.68 4,432,983 +0.87(+5.52%)
May 11, 2022 15.28 17.75 14.58 15.81 13,085,691 +2.04(+14.79%)
May 10, 2022 14.45 14.53 12.77 13.77 6,519,402 -0.19(-1.38%)
May 09, 2022 16.26 16.45 13.79 13.96 4,087,677 -2.95(-17.43%)
May 06, 2022 16.67 17.36 15.56 16.91 2,691,351 -0.02(-0.12%)
May 05, 2022 18.85 18.90 16.61 16.93 3,106,038 -2.33(-12.08%)
May 04, 2022 18.24 19.40 17.39 19.26 2,181,312 +1.23(+6.82%)
May 03, 2022 18.17 18.61 17.40 18.03 2,018,883 -0.17(-0.92%)
May 02, 2022 17.33 18.27 16.93 18.19 2,348,625 +0.86(+4.96%)
Apr 29, 2022 18.36 19.08 17.22 17.33 1,948,935 -1.25(-6.71%)
Apr 28, 2022 18.05 19.11 17.36 18.58 1,835,649 +0.59(+3.30%)
Apr 27, 2022 17.76 18.48 17.28 17.99 1,770,885 +0.21(+1.18%)
Apr 26, 2022 18.82 19.26 17.66 17.78 2,001,870 -1.39(-7.25%)
Apr 25, 2022 17.27 19.22 17.22 19.17 2,639,064 +1.68(+9.61%)
Apr 22, 2022 18.20 18.78 16.97 17.49 2,438,799 -0.90(-4.89%)
Apr 21, 2022 19.67 19.98 18.23 18.39 2,368,188 -0.97(-4.99%)
Apr 20, 2022 18.84 19.66 18.77 19.35 1,849,851 +0.27(+1.43%)
Apr 19, 2022 17.74 19.23 17.67 19.08 2,017,725 +1.40(+7.90%)
Apr 18, 2022 17.66 18.03 16.90 17.68 2,497,794 -0.24(-1.36%)
Apr 14, 2022 17.62 18.21 17.42 17.93 2,041,014 +0.37(+2.13%)
Apr 13, 2022 16.98 18.00 16.74 17.55 1,428,573 +0.58(+3.40%)
Apr 12, 2022 17.20 18.00 16.82 16.98 1,322,298 +0.26(+1.58%)
Apr 11, 2022 16.33 17.08 16.10 16.71 1,481,472 +0.04(+0.22%)
Apr 08, 2022 17.48 17.48 16.59 16.68 1,559,556 -0.95(-5.39%)
Apr 07, 2022 17.21 17.78 17.01 17.63 2,149,719 +0.29(+1.69%)
Apr 06, 2022 18.37 18.47 16.41 17.33 4,074,594 -1.59(-8.39%)
Apr 05, 2022 20.02 20.11 18.54 18.92 2,665,308 -1.12(-5.60%)
Apr 04, 2022 19.79 20.53 19.60 20.04 2,165,460 +0.49(+2.51%)
Apr 01, 2022 18.43 19.68 18.11 19.55 2,010,870 +1.16(+6.31%)
Mar 31, 2022 19.01 19.16 18.34 18.39 1,375,950 -0.66(-3.46%)
Mar 30, 2022 19.54 20.21 18.94 19.05 1,986,573 -0.79(-3.97%)
Mar 29, 2022 19.67 20.17 19.11 19.84 1,501,587 +0.63(+3.28%)
Mar 28, 2022 18.57 19.32 18.43 19.21 1,632,699 +0.67(+3.59%)
Mar 25, 2022 18.89 19.10 18.08 18.54 2,234,502 -0.36(-1.90%)
Mar 24, 2022 19.46 19.66 18.12 18.90 1,728,954 -0.40(-2.06%)
Mar 23, 2022 19.29 19.75 18.73 19.30 1,584,006 -0.13(-0.69%)
Mar 22, 2022 19.76 20.23 19.24 19.43 2,365,086 -0.49(-2.44%)
Mar 21, 2022 20.48 20.66 19.25 19.92 2,691,633 -0.47(-2.32%)
Mar 18, 2022 18.82 20.46 18.80 20.39 3,169,260 +1.43(+7.54%)
Mar 17, 2022 16.55 19.15 16.27 18.96 3,496,284 +2.36(+14.19%)
Mar 16, 2022 15.39 16.68 15.27 16.61 4,568,685 +1.59(+10.61%)
Mar 15, 2022 14.36 15.14 14.11 15.01 3,497,847 +0.88(+6.25%)
Mar 14, 2022 14.80 15.22 13.86 14.13 2,337,267 -0.92(-6.09%)
Mar 11, 2022 16.90 16.90 14.97 15.05 1,807,029 -1.47(-8.92%)
Mar 10, 2022 16.33 16.85 16.04 16.52 1,785,006 -0.29(-1.74%)
Mar 09, 2022 16.25 16.97 16.18 16.81 2,746,020 +1.28(+8.22%)
Mar 08, 2022 16.11 16.29 15.34 15.54 3,196,947 -0.75(-4.62%)
Mar 07, 2022 18.50 18.57 16.24 16.29 3,368,922 -2.00(-10.93%)
Mar 04, 2022 19.07 20.31 17.90 18.29 3,425,022 -0.91(-4.74%)
Mar 03, 2022 21.67 21.83 19.04 19.20 2,921,202 -2.41(-11.14%)
Mar 02, 2022 19.02 21.67 18.74 21.61 7,012,170 +0.67(+3.22%)
Mar 01, 2022 21.10 21.62 20.65 20.93 5,654,484 -0.36(-1.71%)
Feb 28, 2022 21.08 22.13 20.88 21.30 2,746,098 +0.04(+0.20%)
Feb 25, 2022 20.35 21.26 20.29 21.25 3,355,080 +0.96(+4.73%)
Feb 24, 2022 17.48 20.37 17.03 20.29 3,506,112 +1.77(+9.58%)
Feb 23, 2022 18.72 19.79 18.46 18.52 4,460,865 -0.13(-0.70%)
Feb 22, 2022 17.00 18.99 16.81 18.65 3,217,374 +1.44(+8.37%)
Feb 18, 2022 17.21 0 -1.58(-8.41%)
Feb 17, 2022 19.95 19.95 18.44 18.79 1,913,901 -1.18(-5.92%)
Feb 16, 2022 20.55 20.58 19.50 19.97 1,654,683 -0.73(-3.53%)
Feb 15, 2022 19.56 20.78 19.56 20.70 2,494,833 +1.51(+7.89%)
Feb 14, 2022 18.76 19.55 18.44 19.19 1,978,905 +0.24(+1.27%)
Feb 11, 2022 19.24 19.71 18.57 18.95 2,135,235 -0.25(-1.30%)
Feb 10, 2022 18.40 20.18 18.40 19.20 3,750,159 +0.04(+0.19%)
Feb 09, 2022 18.30 19.23 18.00 19.16 2,672,733 +1.31(+7.36%)
Feb 08, 2022 16.61 17.97 16.39 17.85 2,357,736 +1.19(+7.14%)
Feb 07, 2022 16.30 17.23 16.26 16.66 2,083,668 +0.35(+2.17%)
Feb 04, 2022 15.64 16.50 15.36 16.31 2,556,297 +0.64(+4.11%)
Feb 03, 2022 16.11 15.60 15.66 2,605,560 -0.99(-5.93%)
Feb 02, 2022 16.97 17.25 16.39 16.65 3,038,130 -0.07(-0.44%)
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.