Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Celsius Holdings Inc (NQ: CELH )

33.17 -0.90 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 0.1400 0.1400 0.1400 0 +0.00(+2.19%)
Dec 30, 2010 0.1400 0.1500 0.1367 0.1370 378,789 -0.00(-2.14%)
Dec 29, 2010 0.1233 0.1400 0.1233 0.1400 387,531 +0.01(+10.53%)
Dec 28, 2010 0.1167 0.1300 0.1167 0.1267 244,647 +0.01(+8.57%)
Dec 27, 2010 0.1322 0.1322 0.1075 0.1167 362,070 -0.01(-5.43%)
Dec 23, 2010 0.1940 0.1941 0.1200 0.1234 1,996,584 -0.08(-40.28%)
Dec 22, 2010 0.2133 0.2133 0.1933 0.2066 77,481 -0.01(-4.51%)
Dec 21, 2010 0.2067 0.2200 0.2067 0.2163 94,872 +0.01(+4.95%)
Dec 20, 2010 0.2000 0.2133 0.2000 0.2061 79,179 -0.00(-1.84%)
Dec 17, 2010 0.1933 0.2100 0.1833 0.2100 208,953 +0.02(+8.62%)
Dec 16, 2010 0.1967 0.2000 0.1770 0.1933 75,285 +0.01(+7.41%)
Dec 15, 2010 0.1800 0.1885 0.1733 0.1800 64,746 +0.00(+0.00%)
Dec 14, 2010 0.1933 0.2067 0.1667 0.1800 389,043 -0.02(-10.00%)
Dec 13, 2010 0.2167 0.2200 0.2000 0.2000 56,154 -0.01(-3.23%)
Dec 10, 2010 0.2067 0.2233 0.1967 0.2067 148,752 +0.01(+3.33%)
Dec 09, 2010 0.2067 0.2100 0.1933 0.2000 91,200 +0.01(+3.45%)
Dec 08, 2010 0.2000 0.2077 0.1933 0.1933 120,156 -0.01(-6.45%)
Dec 07, 2010 0.2267 0.2267 0.2000 0.2067 112,953 -0.01(-4.62%)
Dec 06, 2010 0.2267 0.2267 0.1943 0.2167 228,426 -0.01(-4.41%)
Dec 03, 2010 0.2467 0.2467 0.2033 0.2267 167,256 -0.01(-4.23%)
Dec 02, 2010 0.2333 0.2467 0.2300 0.2367 75,549 +0.01(+4.41%)
Dec 01, 2010 0.2667 0.2667 0.2233 0.2267 157,005 -0.02(-8.11%)
Nov 30, 2010 0.2500 0.2500 0.2267 0.2467 202,920 -0.01(-5.13%)
Nov 29, 2010 0.2533 0.2600 0.2300 0.2600 182,865 +0.00(+0.00%)
Nov 26, 2010 0.2670 0.2670 0.2500 0.2600 177,537 -0.01(-2.38%)
Nov 24, 2010 0.2567 0.2663 0.2663 0.2663 361,233 +0.05(+21.06%)
Nov 23, 2010 0.2067 0.2200 0.2033 0.2200 161,904 +0.01(+7.14%)
Nov 22, 2010 0.2067 0.2100 0.1933 0.2053 116,931 -0.00(-0.65%)
Nov 19, 2010 0.2100 0.2197 0.2017 0.2067 139,086 +0.01(+3.33%)
Nov 18, 2010 0.1867 0.2090 0.1833 0.2000 403,368 +0.01(+3.45%)
Nov 17, 2010 0.2000 0.2266 0.1933 0.1933 381,459 -0.02(-9.38%)
Nov 16, 2010 0.2525 0.2557 0.1877 0.2133 883,341 -0.04(-14.78%)
Nov 15, 2010 0.3267 0.3267 0.2500 0.2503 583,356 -0.06(-18.37%)
Nov 12, 2010 0.3167 0.3167 0.2997 0.3067 387,558 +0.02(+5.75%)
Nov 11, 2010 0.3867 0.4167 0.2883 0.2900 2,174,703 -0.17(-36.50%)
Nov 10, 2010 0.4767 0.4967 0.4567 0.4567 97,881 -0.03(-6.16%)
Nov 09, 2010 0.4800 0.5067 0.4767 0.4867 129,672 +0.01(+2.82%)
Nov 08, 2010 0.4667 0.4800 0.4533 0.4733 70,011 +0.02(+5.19%)
Nov 05, 2010 0.4667 0.4733 0.4500 0.4500 108,033 -0.01(-1.46%)
Nov 04, 2010 0.4833 0.4833 0.4533 0.4567 64,854 -0.00(-0.72%)
Nov 03, 2010 0.4700 0.4767 0.4500 0.4600 81,852 -0.01(-2.82%)
Nov 02, 2010 0.4933 0.4933 0.4533 0.4733 132,681 +0.02(+4.41%)
Nov 01, 2010 0.4833 0.4833 0.4500 0.4533 87,000 -0.01(-2.86%)
Oct 29, 2010 0.4867 0.4900 0.4600 0.4667 39,609 -0.02(-3.45%)
Oct 28, 2010 0.4928 0.4928 0.4833 0.4833 1,350 -0.02(-3.33%)
Oct 27, 2010 0.5100 0.5200 0.4467 0.5000 200,526 -0.02(-3.23%)
Oct 25, 2010 0.4933 0.5500 0.4833 0.5167 160,542 +0.02(+4.73%)
Oct 22, 2010 0.4933 0.4998 0.4767 0.4933 44,058 +0.01(+1.37%)
Oct 21, 2010 0.4833 0.4867 0.4833 0.4867 40,800 +0.00(+0.69%)
Oct 20, 2010 0.4833 0.4933 0.4536 0.4833 76,296 +0.01(+1.40%)
Oct 19, 2010 0.4600 0.4800 0.4467 0.4767 22,836 +0.03(+5.93%)
Oct 18, 2010 0.4833 0.4833 0.4500 0.4500 33,912 -0.02(-4.93%)
Oct 15, 2010 0.4933 0.4933 0.4667 0.4733 81,303 -0.01(-2.06%)
Oct 14, 2010 0.5000 0.5000 0.4832 0.4833 70,581 -0.01(-2.68%)
Oct 13, 2010 0.4833 0.5000 0.4833 0.4966 107,457 +0.01(+2.75%)
Oct 12, 2010 0.4767 0.4900 0.4733 0.4833 25,119 +0.01(+2.11%)
Oct 11, 2010 0.4700 0.4933 0.4700 0.4734 14,100 -0.01(-1.38%)
Oct 08, 2010 0.4767 0.4800 0.4700 0.4800 52,512 +0.00(+0.69%)
Oct 07, 2010 0.4733 0.4767 0.4667 0.4767 64,170 +0.00(+0.70%)
Oct 06, 2010 0.4633 0.4733 0.4567 0.4733 103,725 -0.00(-0.70%)
Oct 05, 2010 0.4967 0.5000 0.4533 0.4767 176,007 -0.01(-1.37%)
Oct 04, 2010 0.4733 0.5333 0.4500 0.4833 218,658 +0.01(+1.40%)
Oct 01, 2010 0.4667 0.4800 0.4667 0.4766 39,798 +0.03(+5.92%)
Sep 30, 2010 0.4500 0.4600 0.4500 0.4500 17,400 +0.00(+0.00%)
Sep 29, 2010 0.4400 0.4500 0.4200 0.4500 89,151 +0.02(+5.47%)
Sep 28, 2010 0.4600 0.4633 0.3867 0.4267 251,352 -0.04(-8.57%)
Sep 27, 2010 0.4567 0.4722 0.4433 0.4667 21,729 +0.01(+2.19%)
Sep 24, 2010 0.4500 0.4600 0.4500 0.4567 34,977 +0.01(+1.48%)
Sep 23, 2010 0.4667 0.4667 0.4467 0.4500 67,548 -0.02(-3.57%)
Sep 22, 2010 0.4400 0.4700 0.4400 0.4667 41,151 +0.02(+3.70%)
Sep 21, 2010 0.4633 0.4700 0.4500 0.4500 77,667 -0.00(-0.74%)
Sep 20, 2010 0.4667 0.5333 0.4333 0.4533 225,291 -0.00(-0.73%)
Sep 17, 2010 0.5333 0.5800 0.4567 0.4567 138,969 -0.09(-15.95%)
Sep 15, 2010 0.5800 0.5800 0.5333 0.5433 11,088 -0.01(-1.21%)
Sep 14, 2010 0.5633 0.5633 0.5336 0.5500 8,457 -0.02(-4.07%)
Sep 13, 2010 0.5433 0.5967 0.5333 0.5733 96,192 +0.04(+6.83%)
Sep 10, 2010 0.5563 0.6667 0.4733 0.5367 201,849 -0.03(-4.73%)
Sep 09, 2010 0.5867 0.5900 0.5600 0.5633 12,000 -0.02(-3.60%)
Sep 08, 2010 0.5367 0.6033 0.5367 0.5844 18,489 +0.03(+5.61%)
Sep 07, 2010 0.5467 0.5867 0.5333 0.5533 49,281 +0.00(+0.61%)
Sep 03, 2010 0.5833 0.5833 0.5500 0.5500 21,309 -0.01(-1.20%)
Sep 02, 2010 0.5667 0.5667 0.5479 0.5567 37,950 -0.01(-1.76%)
Sep 01, 2010 0.6067 0.6067 0.5483 0.5667 66,267 +0.01(+1.19%)
Aug 31, 2010 0.5733 0.6166 0.5600 0.5600 61,269 -0.02(-4.00%)
Aug 30, 2010 0.6033 0.6150 0.5800 0.5833 105,600 -0.04(-5.91%)
Aug 27, 2010 0.6333 0.6400 0.6000 0.6200 17,787 -0.00(-0.53%)
Aug 26, 2010 0.6200 0.6267 0.6200 0.6233 6,861 +0.01(+1.09%)
Aug 25, 2010 0.6067 0.6272 0.6067 0.6166 15,765 -0.00(-0.03%)
Aug 24, 2010 0.6633 0.6633 0.6167 0.6168 91,527 -0.03(-5.03%)
Aug 23, 2010 0.6667 0.6667 0.6033 0.6495 35,502 -0.02(-2.58%)
Aug 20, 2010 0.7267 0.7300 0.6424 0.6667 22,500 +0.01(+2.04%)
Aug 19, 2010 0.6667 0.6800 0.6167 0.6533 58,929 -0.01(-2.00%)
Aug 18, 2010 0.5967 0.7133 0.5967 0.6667 25,800 -0.01(-0.99%)
Aug 17, 2010 0.6767 0.7567 0.6500 0.6733 41,001 +0.02(+3.59%)
Aug 16, 2010 0.6200 0.6533 0.5867 0.6500 55,830 +0.00(+0.00%)
Aug 13, 2010 0.6533 0.6633 0.6167 0.6500 72,495 +0.02(+2.63%)
Aug 12, 2010 0.7500 0.7667 0.6333 0.6333 229,716 -0.11(-14.80%)
Aug 11, 2010 0.7333 0.7433 0.7167 0.7433 27,045 +0.01(+1.36%)
Aug 10, 2010 0.7367 0.7500 0.7333 0.7333 38,694 -0.00(-0.45%)
Aug 09, 2010 0.8133 0.8167 0.7367 0.7367 46,704 -0.04(-5.56%)
Aug 06, 2010 0.7800 0.8000 0.7600 0.7800 28,767 -0.03(-3.31%)
Aug 05, 2010 0.7767 0.8167 0.7000 0.8067 75,912 +0.04(+5.22%)
Aug 04, 2010 0.7200 0.7667 0.7000 0.7667 59,250 +0.01(+0.88%)
Aug 03, 2010 0.7167 0.8167 0.7000 0.7600 18,270 +0.06(+8.05%)
Aug 02, 2010 0.7167 0.7167 0.6833 0.7033 15,150 -0.01(-1.86%)
Jul 30, 2010 0.7267 0.7267 0.6683 0.7167 12,195 -0.00(-0.46%)
Jul 29, 2010 0.7033 0.7200 0.6267 0.7200 33,450 +0.04(+5.37%)
Jul 28, 2010 0.6467 0.7030 0.6200 0.6833 70,350 +0.02(+3.06%)
Jul 27, 2010 0.6200 0.6667 0.6200 0.6630 12,372 +0.02(+3.59%)
Jul 26, 2010 0.6667 0.6667 0.6167 0.6400 28,029 -0.03(-4.00%)
Jul 23, 2010 0.6500 0.6667 0.6283 0.6667 19,977 +0.02(+2.56%)
Jul 22, 2010 0.6167 0.6633 0.6167 0.6500 52,260 +0.03(+5.41%)
Jul 21, 2010 0.6833 0.6833 0.6000 0.6167 58,410 -0.07(-9.76%)
Jul 20, 2010 0.6500 0.6833 0.6467 0.6833 67,548 +0.00(+0.00%)
Jul 19, 2010 0.6733 0.7233 0.6733 0.6833 70,311 +0.01(+1.49%)
Jul 16, 2010 0.7400 0.7534 0.6633 0.6733 133,500 -0.11(-14.04%)
Jul 15, 2010 0.8100 0.9133 0.7400 0.7833 82,983 -0.02(-2.08%)
Jul 14, 2010 0.6800 0.8233 0.6800 0.8000 73,275 +0.12(+18.23%)
Jul 13, 2010 0.6633 0.7167 0.6500 0.6767 81,114 +0.03(+4.11%)
Jul 12, 2010 0.6500 0.6667 0.6500 0.6500 108,573 -0.00(-0.01%)
Jul 09, 2010 0.6467 0.6667 0.6400 0.6500 61,392 +0.00(+0.52%)
Jul 08, 2010 0.6233 0.6667 0.6233 0.6467 56,436 +0.05(+7.78%)
Jul 07, 2010 0.6000 0.6167 0.5870 0.6000 33,984 +0.01(+2.27%)
Jul 06, 2010 0.6100 0.6400 0.5867 0.5867 36,807 -0.01(-1.67%)
Jul 02, 2010 0.6667 0.6667 0.5833 0.5967 34,476 +0.02(+4.07%)
Jul 01, 2010 0.5867 0.6133 0.5600 0.5733 108,273 -0.04(-6.01%)
Jun 30, 2010 0.5833 0.6133 0.5800 0.6100 125,025 +0.01(+1.67%)
Jun 29, 2010 0.6067 0.6067 0.5547 0.6000 43,854 -0.01(-1.64%)
Jun 25, 2010 0.5300 0.6133 0.5300 0.6100 47,667 +0.08(+15.09%)
Jun 24, 2010 0.5133 0.5300 0.4867 0.5300 63,096 +0.01(+1.92%)
Jun 23, 2010 0.5367 0.5367 0.5137 0.5200 40,275 +0.02(+3.30%)
Jun 22, 2010 0.5100 0.5500 0.5000 0.5034 153,165 -0.01(-1.94%)
Jun 21, 2010 0.5600 0.5933 0.5133 0.5133 107,436 -0.04(-7.23%)
Jun 18, 2010 0.6420 0.6667 0.5300 0.5533 221,130 -0.08(-13.09%)
Jun 17, 2010 0.6800 0.6834 0.6367 0.6367 33,309 -0.03(-4.50%)
Jun 16, 2010 0.6667 0.6700 0.6533 0.6667 22,329 +0.00(+0.00%)
Jun 15, 2010 0.6700 0.6900 0.6403 0.6667 27,354 +0.00(+0.50%)
Jun 14, 2010 0.6633 0.6900 0.6400 0.6633 91,200 +0.00(+0.00%)
Jun 11, 2010 0.6167 0.6633 0.6167 0.6633 58,914 +0.05(+7.57%)
Jun 10, 2010 0.6167 0.6633 0.6167 0.6167 70,032 +0.00(+0.00%)
Jun 09, 2010 0.6533 0.6767 0.6000 0.6167 180,201 -0.04(-6.09%)
Jun 08, 2010 0.7000 0.7000 0.6100 0.6567 303,093 -0.04(-6.19%)
Jun 07, 2010 0.7333 0.7334 0.6833 0.7000 33,522 -0.03(-4.55%)
Jun 04, 2010 0.7533 0.7755 0.7333 0.7333 44,673 -0.02(-3.22%)
Jun 03, 2010 0.7933 0.7967 0.7577 0.7577 29,775 +0.00(+0.58%)
Jun 02, 2010 0.7600 0.8333 0.7533 0.7533 95,790 -0.01(-1.74%)
Jun 01, 2010 0.7767 0.8000 0.7667 0.7667 20,328 -0.01(-1.29%)
May 28, 2010 0.7967 0.8133 0.7667 0.7767 52,614 -0.02(-2.51%)
May 27, 2010 0.8300 0.8334 0.7567 0.7967 94,047 -0.03(-3.63%)
May 26, 2010 0.8533 0.8604 0.8233 0.8267 65,187 -0.03(-3.12%)
May 25, 2010 0.8900 0.8900 0.8333 0.8533 59,052 -0.04(-4.12%)
May 24, 2010 0.9000 0.9000 0.8733 0.8900 20,058 -0.02(-2.55%)
May 21, 2010 0.9033 0.9633 0.8400 0.9133 131,487 -0.00(-0.36%)
May 20, 2010 0.9467 0.9500 0.9000 0.9167 75,147 -0.04(-3.85%)
May 19, 2010 0.9700 0.9700 0.9533 0.9533 62,895 -0.02(-2.39%)
May 18, 2010 0.9933 1.017 0.9467 0.9767 93,651 +0.03(+3.17%)
May 17, 2010 0.9400 0.9467 0.9133 0.9467 84,567 +0.03(+3.65%)
May 14, 2010 0.9200 0.9430 0.9100 0.9133 130,707 -0.01(-0.72%)
May 13, 2010 1.050 1.067 0.8833 0.9200 750,444 -0.16(-15.08%)
May 12, 2010 1.077 1.083 1.037 1.083 95,457 +0.05(+4.82%)
May 11, 2010 1.080 1.113 1.033 1.033 107,946 -0.02(-1.89%)
May 10, 2010 1.067 1.113 1.000 1.053 209,466 +0.05(+5.34%)
May 07, 2010 1.000 1.057 0.9433 1.000 148,749 +0.00(+0.00%)
May 06, 2010 1.060 1.074 0.9900 1.000 184,038 -0.10(-8.81%)
May 05, 2010 1.073 1.160 1.057 1.097 79,932 +0.03(+2.81%)
May 04, 2010 1.133 1.163 1.057 1.067 49,770 -0.04(-3.90%)
May 03, 2010 1.107 1.127 1.057 1.110 74,229 +0.01(+1.14%)
Apr 30, 2010 1.090 1.133 1.083 1.098 100,227 +0.01(+1.00%)
Apr 29, 2010 1.110 1.127 1.070 1.087 81,882 -0.04(-3.26%)
Apr 28, 2010 1.135 1.135 1.070 1.123 45,504 +0.05(+4.98%)
Apr 27, 2010 1.157 1.157 1.070 1.070 191,166 -0.01(-0.62%)
Apr 26, 2010 1.230 1.230 1.050 1.077 465,582 -0.14(-11.26%)
Apr 23, 2010 1.270 1.323 1.183 1.213 146,058 -0.05(-4.21%)
Apr 22, 2010 1.250 1.290 1.183 1.267 126,309 +0.05(+4.14%)
Apr 21, 2010 1.217 1.250 1.200 1.216 92,745 +0.00(+0.25%)
Apr 20, 2010 1.240 1.310 1.213 1.213 62,022 -0.02(-1.36%)
Apr 19, 2010 1.283 1.317 1.230 1.230 262,242 -0.08(-5.94%)
Apr 16, 2010 1.333 1.333 1.270 1.308 71,382 -0.02(-1.68%)
Apr 15, 2010 1.383 1.400 1.270 1.330 148,161 -0.04(-3.16%)
Apr 14, 2010 1.367 1.430 1.340 1.373 208,743 +0.01(+0.98%)
Apr 13, 2010 1.400 1.436 1.360 1.360 202,422 -0.04(-2.86%)
Apr 12, 2010 1.380 1.497 1.333 1.400 874,650 +0.08(+6.33%)
Apr 09, 2010 1.350 1.350 1.240 1.317 405,318 +0.13(+10.96%)
Apr 08, 2010 1.233 1.233 1.167 1.187 126,285 -0.04(-3.53%)
Apr 07, 2010 1.283 1.300 1.180 1.230 247,287 -0.04(-3.15%)
Apr 06, 2010 1.200 1.270 1.167 1.270 233,583 +0.07(+5.83%)
Apr 05, 2010 1.083 1.233 1.074 1.200 446,853 +0.12(+10.77%)
Apr 01, 2010 1.083 1.083 1.083 0 +0.00(+0.00%)
Mar 31, 2010 1.140 1.140 1.018 1.083 21,852 +0.05(+4.83%)
Mar 30, 2010 1.040 1.063 0.9967 1.033 136,770 -0.02(-1.89%)
Mar 29, 2010 1.097 1.097 1.023 1.053 69,159 -0.06(-5.04%)
Mar 26, 2010 1.170 1.170 1.000 1.109 86,055 -0.08(-6.58%)
Mar 25, 2010 1.200 1.217 1.183 1.187 199,362 -0.01(-0.79%)
Mar 24, 2010 1.033 1.267 1.017 1.197 691,203 +0.19(+18.87%)
Mar 23, 2010 1.000 1.020 0.9833 1.007 82,650 +0.01(+0.67%)
Mar 22, 2010 1.017 1.017 0.9933 1.000 65,952 +0.02(+1.69%)
Mar 19, 2010 1.007 1.017 0.9733 0.9833 112,671 -0.02(-2.32%)
Mar 18, 2010 1.000 1.023 1.000 1.007 38,625 -0.02(-1.95%)
Mar 17, 2010 1.037 1.037 1.017 1.027 50,721 -0.02(-2.22%)
Mar 16, 2010 1.067 1.067 1.040 1.050 47,199 -0.02(-1.56%)
Mar 15, 2010 1.067 1.103 1.050 1.067 90,498 -0.04(-3.32%)
Mar 12, 2010 1.103 1.130 1.083 1.103 160,428 -0.01(-0.90%)
Mar 11, 2010 1.060 1.117 1.017 1.113 182,160 +0.05(+4.37%)
Mar 10, 2010 1.033 1.067 0.9767 1.067 242,775 +0.07(+7.38%)
Mar 09, 2010 1.050 1.067 0.9933 0.9933 219,561 -0.05(-4.49%)
Mar 08, 2010 1.213 1.213 1.037 1.040 202,422 +0.01(+0.65%)
Mar 05, 2010 1.133 1.133 1.017 1.033 171,666 -0.05(-4.91%)
Mar 04, 2010 1.167 1.167 1.067 1.087 530,238 -0.00(-0.31%)
Mar 03, 2010 1.117 1.117 1.067 1.090 250,842 -0.01(-0.91%)
Mar 02, 2010 1.150 1.150 1.077 1.100 281,802 -0.03(-2.94%)
Mar 01, 2010 1.133 1.133 1.093 1.133 96,909 +0.01(+0.59%)
Feb 26, 2010 1.167 1.167 1.120 1.127 62,946 -0.02(-1.46%)
Feb 25, 2010 1.150 1.167 1.133 1.143 56,166 -0.02(-2.00%)
Feb 24, 2010 1.147 1.167 1.033 1.167 131,739 +0.02(+1.74%)
Feb 23, 2010 1.217 1.217 1.106 1.147 98,208 -0.03(-2.27%)
Feb 22, 2010 1.217 1.233 1.173 1.173 160,689 -0.04(-3.56%)
Feb 19, 2010 1.200 1.233 1.180 1.217 154,653 +0.02(+1.39%)
Feb 18, 2010 1.197 1.217 1.180 1.200 61,857 +0.00(+0.00%)
Feb 17, 2010 1.233 1.233 1.183 1.200 76,605 +0.00(+0.27%)
Feb 16, 2010 1.267 1.267 1.197 1.197 266,097 -0.07(-5.52%)
Feb 12, 2010 1.267 1.267 1.267 0 +0.03(+2.70%)
Feb 11, 2010 1.300 1.300 1.233 1.233 149,313 -0.03(-2.63%)
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.