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

Celsius Holdings Inc (NQ: CELH )

34.07 -0.21 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
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%)
Jan 02, 2024 54.06 59.14 53.03 59.03 6,339,516 +4.51(+8.27%)
Dec 29, 2023 55.36 56.03 54.25 54.52 2,703,525 -0.93(-1.68%)
Dec 28, 2023 55.65 56.63 54.80 55.45 3,449,374 -0.27(-0.48%)
Dec 27, 2023 53.11 56.12 53.11 55.72 5,651,248 +2.77(+5.23%)
Dec 26, 2023 50.01 53.40 49.69 52.95 4,271,041 +2.91(+5.82%)
Dec 22, 2023 50.40 51.32 49.93 50.04 2,030,612 -0.25(-0.50%)
Dec 21, 2023 49.60 50.65 49.51 50.29 2,104,195 +1.20(+2.44%)
Dec 20, 2023 50.51 50.80 48.94 49.09 4,596,689 -1.90(-3.73%)
Dec 19, 2023 50.12 51.93 50.08 50.99 2,844,567 +1.23(+2.47%)
Dec 18, 2023 49.75 50.58 49.10 49.76 2,965,695 +0.08(+0.16%)
Dec 15, 2023 51.13 51.80 49.00 49.68 5,890,940 -1.22(-2.40%)
Dec 14, 2023 52.76 54.12 50.65 50.90 5,140,907 -0.99(-1.91%)
Dec 13, 2023 49.19 52.09 48.70 51.89 4,312,060 +2.76(+5.62%)
Dec 12, 2023 49.60 49.95 48.11 49.13 3,992,759 -0.56(-1.13%)
Dec 11, 2023 50.89 50.95 49.22 49.69 3,500,596 -1.21(-2.38%)
Dec 08, 2023 50.68 51.30 50.10 50.90 3,450,653 -0.06(-0.12%)
Dec 07, 2023 51.06 51.07 49.30 50.96 3,840,655 -0.26(-0.51%)
Dec 06, 2023 51.65 52.21 51.15 51.22 3,202,419 -0.78(-1.50%)
Dec 05, 2023 51.77 53.77 51.77 52.00 3,392,057 -0.36(-0.69%)
Dec 04, 2023 52.00 54.46 51.83 52.36 4,755,100 +0.37(+0.71%)
Dec 01, 2023 49.10 52.27 48.91 51.99 4,385,582 +2.48(+5.01%)
Nov 30, 2023 50.65 50.94 48.30 49.51 12,502,539 -1.09(-2.15%)
Nov 29, 2023 52.51 53.25 50.39 50.60 4,554,200 -1.65(-3.16%)
Nov 28, 2023 53.30 53.85 52.10 52.25 3,908,611 -1.44(-2.68%)
Nov 27, 2023 53.59 54.92 53.45 53.69 3,114,428 +0.13(+0.24%)
Nov 24, 2023 53.79 54.66 53.28 53.56 1,502,154 -0.36(-0.67%)
Nov 22, 2023 52.57 54.75 52.57 53.92 3,616,868 +1.63(+3.12%)
Nov 21, 2023 53.70 55.23 52.12 52.29 4,688,655 -1.89(-3.49%)
Nov 20, 2023 49.86 54.36 49.61 54.18 7,137,637 +4.21(+8.43%)
Nov 17, 2023 50.13 50.90 49.53 49.97 3,657,721 -0.07(-0.14%)
Nov 16, 2023 51.53 52.56 49.19 50.04 6,168,299 -1.55(-3.00%)
Nov 15, 2023 52.86 52.88 49.96 51.59 8,002,111 -0.66(-1.27%)
Nov 14, 2023 55.03 55.17 49.01 52.25 18,169,406 -1.89(-3.48%)
Nov 13, 2023 57.56 57.81 54.10 54.14 5,974,695 -3.36(-5.84%)
Nov 10, 2023 57.97 59.00 56.58 57.50 4,666,047 -0.62(-1.07%)
Nov 09, 2023 60.41 60.98 57.24 58.12 5,467,128 -1.64(-2.74%)
Nov 08, 2023 59.33 62.92 57.02 59.76 10,502,157 +1.70(+2.93%)
Nov 07, 2023 60.81 62.99 55.83 58.05 21,096,234 -0.91(-1.55%)
Nov 06, 2023 59.85 61.83 57.40 58.97 12,784,953 +0.78(+1.35%)
Nov 03, 2023 56.61 59.25 55.17 58.18 7,967,046 +4.18(+7.74%)
Nov 02, 2023 53.08 54.41 52.70 54.00 4,581,492 +2.26(+4.37%)
Nov 01, 2023 50.91 51.77 50.17 51.74 4,115,562 +1.05(+2.06%)
Oct 31, 2023 53.33 53.59 50.14 50.70 5,746,041 -2.98(-5.56%)
Oct 30, 2023 54.03 54.86 53.49 53.68 2,589,810 +0.41(+0.76%)
Oct 27, 2023 53.99 55.17 52.96 53.27 3,293,985 -0.19(-0.35%)
Oct 26, 2023 55.20 55.48 52.22 53.46 3,910,794 -2.44(-4.36%)
Oct 25, 2023 57.36 57.83 55.73 55.90 3,718,761 -1.08(-1.90%)
Oct 24, 2023 55.25 57.61 55.08 56.98 2,340,735 +2.35(+4.30%)
Oct 23, 2023 53.91 56.04 53.02 54.63 3,300,873 +0.62(+1.15%)
Oct 20, 2023 56.70 57.50 53.56 54.01 3,888,903 -3.30(-5.76%)
Oct 19, 2023 57.74 58.46 56.97 57.31 2,694,045 -0.04(-0.08%)
Oct 18, 2023 57.63 58.29 56.88 57.35 3,009,240 -0.65(-1.13%)
Oct 17, 2023 55.53 58.54 55.37 58.01 4,099,272 +2.28(+4.09%)
Oct 16, 2023 54.83 56.50 53.68 55.73 2,555,613 +1.17(+2.15%)
Oct 13, 2023 52.92 54.57 52.69 54.56 2,334,192 +1.64(+3.09%)
Oct 12, 2023 55.46 55.47 52.56 52.92 2,735,598 -2.33(-4.22%)
Oct 11, 2023 56.16 56.65 54.42 55.25 2,674,944 -0.43(-0.77%)
Oct 10, 2023 53.82 56.38 53.67 55.68 4,688,118 +2.82(+5.33%)
Oct 09, 2023 50.78 52.92 50.51 52.86 3,492,486 +1.49(+2.90%)
Oct 06, 2023 50.17 51.50 50.00 51.37 3,093,927 +0.32(+0.63%)
Oct 05, 2023 51.70 51.99 50.63 51.05 3,401,556 -1.15(-2.21%)
Oct 04, 2023 54.05 54.41 51.12 52.20 5,594,328 -1.50(-2.80%)
Oct 03, 2023 57.53 57.69 52.87 53.71 4,934,847 -4.29(-7.40%)
Oct 02, 2023 57.41 58.86 56.98 58.00 2,504,970 +0.80(+1.40%)
Sep 29, 2023 58.40 58.64 57.14 57.20 2,553,174 -0.49(-0.86%)
Sep 28, 2023 57.74 58.66 57.46 57.69 2,717,496 +0.28(+0.49%)
Sep 27, 2023 56.02 57.79 55.89 57.41 3,421,689 +1.57(+2.81%)
Sep 26, 2023 56.20 56.74 55.52 55.84 2,698,497 -0.93(-1.64%)
Sep 25, 2023 55.32 57.16 56.56 56.78 2,691,162 +0.93(+1.67%)
Sep 22, 2023 57.00 57.65 55.78 55.85 3,227,910 -0.91(-1.61%)
Sep 21, 2023 59.41 60.39 56.16 56.76 7,687,353 -3.71(-6.14%)
Sep 20, 2023 66.04 66.04 60.25 60.47 7,086,426 -5.49(-8.33%)
Sep 19, 2023 66.10 66.92 65.28 65.96 2,630,196 -0.34(-0.52%)
Sep 18, 2023 65.93 67.18 65.67 66.31 2,591,805 +0.46(+0.70%)
Sep 15, 2023 67.76 68.81 65.02 65.84 8,253,375 -1.47(-2.18%)
Sep 14, 2023 67.12 68.19 66.46 67.31 2,426,394 +0.46(+0.69%)
Sep 13, 2023 66.88 68.83 66.30 66.85 2,846,082 -0.19(-0.28%)
Sep 12, 2023 66.12 67.57 65.80 67.04 2,910,870 +0.57(+0.85%)
Sep 11, 2023 68.41 68.41 66.27 66.48 2,552,817 -0.73(-1.09%)
Sep 08, 2023 68.33 68.95 67.01 67.21 2,695,089 -1.21(-1.77%)
Sep 07, 2023 66.48 68.71 65.89 68.42 3,601,182 +1.64(+2.46%)
Sep 06, 2023 65.74 67.56 65.74 66.78 3,139,914 +0.99(+1.51%)
Sep 05, 2023 64.85 66.79 63.50 65.79 3,547,653 +1.05(+1.62%)
Sep 01, 2023 65.83 66.15 63.82 64.74 2,610,210 -0.61(-0.93%)
Aug 31, 2023 64.67 65.53 64.14 65.35 3,636,810 +0.68(+1.05%)
Aug 30, 2023 62.58 64.78 62.58 64.67 2,922,126 +2.07(+3.30%)
Aug 29, 2023 61.25 62.96 61.17 62.60 4,628,058 +1.89(+3.12%)
Aug 28, 2023 61.02 61.17 60.10 60.71 1,507,020 +0.05(+0.08%)
Aug 25, 2023 59.67 60.81 58.73 60.66 2,518,722 +1.46(+2.46%)
Aug 24, 2023 60.11 60.55 58.78 59.21 2,246,433 -0.91(-1.52%)
Aug 23, 2023 59.32 61.68 59.05 60.12 3,039,501 +0.78(+1.32%)
Aug 22, 2023 59.99 60.61 58.98 59.34 2,268,792 +0.16(+0.28%)
Aug 21, 2023 58.42 59.98 58.00 59.17 3,585,168 +0.91(+1.56%)
Aug 18, 2023 56.09 58.80 55.72 58.26 3,203,865 +1.81(+3.21%)
Aug 17, 2023 59.87 59.97 56.37 56.45 4,619,904 -3.27(-5.47%)
Aug 16, 2023 61.00 61.17 59.38 59.72 3,242,202 -1.20(-1.96%)
Aug 15, 2023 59.80 61.23 59.01 60.91 5,961,834 -0.09(-0.14%)
Aug 14, 2023 58.76 61.02 58.00 61.00 5,860,167 +2.65(+4.54%)
Aug 11, 2023 57.57 58.83 56.67 58.35 4,038,243 +0.70(+1.21%)
Aug 10, 2023 58.40 59.59 56.28 57.66 6,925,029 +0.10(+0.18%)
Aug 09, 2023 57.17 58.62 53.52 57.56 16,391,043 +9.77(+20.45%)
Aug 08, 2023 47.70 48.86 46.73 47.79 8,072,607 +0.05(+0.10%)
Aug 07, 2023 47.50 48.48 45.73 47.74 4,372,137 +0.20(+0.43%)
Aug 04, 2023 47.79 48.72 47.05 47.54 2,926,962 -0.25(-0.52%)
Aug 03, 2023 46.50 48.61 46.50 47.79 2,632,950 +1.34(+2.89%)
Aug 02, 2023 46.75 47.08 45.23 46.45 3,803,031 -1.03(-2.17%)
Aug 01, 2023 47.84 48.66 47.31 47.48 2,203,767 -0.76(-1.57%)
Jul 31, 2023 49.59 50.61 47.20 48.23 4,857,786 -0.93(-1.89%)
Jul 28, 2023 49.18 49.69 48.59 49.16 1,752,696 +1.02(+2.11%)
Jul 27, 2023 49.85 49.85 47.83 48.14 2,066,775 -0.97(-1.98%)
Jul 26, 2023 48.69 50.29 48.45 49.12 2,730,054 +0.24(+0.48%)
Jul 25, 2023 47.81 49.14 47.70 48.88 2,800,980 +1.08(+2.26%)
Jul 24, 2023 47.77 49.11 47.15 47.80 2,560,938 +0.01(+0.01%)
Jul 21, 2023 48.32 48.44 47.60 47.79 1,699,953 -0.04(-0.09%)
Jul 20, 2023 48.30 48.46 47.22 47.84 1,866,312 -0.60(-1.23%)
Jul 19, 2023 47.81 48.77 47.23 48.43 3,128,448 +0.25(+0.53%)
Jul 18, 2023 50.64 50.64 47.84 48.18 5,138,559 -2.46(-4.85%)
Jul 17, 2023 51.04 52.43 50.56 50.64 3,176,748 -0.40(-0.78%)
Jul 14, 2023 49.62 51.53 49.37 51.04 5,301,564 +1.47(+2.96%)
Jul 13, 2023 50.23 51.67 49.44 49.57 3,066,441 -0.38(-0.75%)
Jul 12, 2023 49.01 50.73 48.51 49.95 3,285,021 +1.35(+2.78%)
Jul 11, 2023 49.69 50.14 47.03 48.60 3,938,043 -1.24(-2.49%)
Jul 10, 2023 48.88 50.33 48.88 49.84 2,587,833 +1.17(+2.40%)
Jul 07, 2023 48.99 49.72 48.59 48.67 2,160,267 -0.01(-0.03%)
Jul 06, 2023 48.70 49.53 47.81 48.68 3,288,954 -0.60(-1.21%)
Jul 05, 2023 49.59 49.91 48.94 49.28 1,882,020 -0.14(-0.29%)
Jul 03, 2023 49.73 50.08 48.77 49.42 1,289,106 -0.31(-0.62%)
Jun 30, 2023 49.75 50.92 49.63 49.73 2,531,769 +0.12(+0.24%)
Jun 29, 2023 50.12 50.73 49.51 49.61 1,930,200 -0.51(-1.01%)
Jun 28, 2023 49.98 51.31 49.95 50.12 2,558,073 -0.12(-0.24%)
Jun 27, 2023 48.81 50.46 48.81 50.24 3,457,218 +1.18(+2.41%)
Jun 26, 2023 49.95 50.66 48.48 49.05 3,738,504 -0.98(-1.96%)
Jun 23, 2023 49.33 51.15 49.08 50.03 23,948,618 +0.74(+1.51%)
Jun 22, 2023 47.14 49.99 47.14 49.29 4,740,978 +2.47(+5.27%)
Jun 21, 2023 47.00 47.75 46.51 46.82 2,251,671 -0.30(-0.63%)
Jun 20, 2023 48.14 49.06 46.88 47.12 2,856,378 -1.03(-2.13%)
Jun 16, 2023 48.84 49.33 47.80 48.15 2,584,494 -0.10(-0.21%)
Jun 15, 2023 47.57 48.50 46.95 48.25 2,851,146 +12.62(+35.42%)
May 08, 2023 34.63 35.77 34.34 35.63 3,140,577 +0.88(+2.52%)
May 05, 2023 33.61 35.28 33.61 34.75 3,216,561 +1.41(+4.22%)
May 04, 2023 33.48 34.11 32.99 33.35 2,159,835 +0.07(+0.21%)
May 03, 2023 33.42 33.90 33.20 33.28 2,451,150 +0.11(+0.32%)
May 02, 2023 33.52 33.93 32.29 33.17 4,941,171 -1.28(-3.72%)
May 01, 2023 32.06 34.57 32.06 34.45 4,745,214 +2.59(+8.14%)
Apr 28, 2023 30.75 31.90 29.92 31.86 2,790,903 +0.84(+2.71%)
Apr 27, 2023 30.67 31.28 30.45 31.02 2,151,651 +0.40(+1.30%)
Apr 26, 2023 30.56 31.65 30.33 30.62 2,882,931 +0.63(+2.09%)
Apr 25, 2023 30.55 30.94 29.91 29.99 1,469,052 -0.83(-2.70%)
Apr 24, 2023 30.21 30.86 30.21 30.83 2,208,876 +0.63(+2.10%)
Apr 21, 2023 30.18 30.77 29.75 30.19 2,938,638 +0.19(+0.62%)
Apr 20, 2023 29.42 30.48 29.42 30.01 3,234,762 +0.18(+0.59%)
Apr 19, 2023 29.01 29.87 28.10 29.83 3,175,197 +0.60(+2.05%)
Apr 18, 2023 29.22 29.37 28.30 29.23 2,212,437 +0.09(+0.30%)
Apr 17, 2023 29.03 29.68 28.94 29.14 2,275,431 +0.17(+0.59%)
Apr 14, 2023 28.94 29.43 28.59 28.97 1,316,520 -0.15(-0.50%)
Apr 13, 2023 29.01 29.55 28.92 29.12 1,858,263 +0.43(+1.50%)
Apr 12, 2023 29.18 29.25 28.50 28.69 1,459,734 -0.27(-0.94%)
Apr 11, 2023 29.09 29.33 28.85 28.96 1,538,955 -0.04(-0.13%)
Apr 10, 2023 28.59 29.15 28.08 29.00 1,565,508 +0.10(+0.33%)
Apr 06, 2023 29.29 29.49 28.79 28.90 1,535,898 -0.55(-1.87%)
Apr 05, 2023 29.70 29.83 28.89 29.45 1,565,502 -0.52(-1.72%)
Apr 04, 2023 30.72 31.00 29.76 29.97 1,499,085 -0.74(-2.42%)
Apr 03, 2023 30.81 31.09 30.20 30.71 1,643,082 -0.27(-0.86%)
Mar 31, 2023 30.62 31.43 30.43 30.98 2,048,037 +0.50(+1.64%)
Mar 30, 2023 30.65 31.00 30.28 30.48 1,148,064 +0.27(+0.90%)
Mar 29, 2023 30.21 30.83 29.87 30.21 1,250,061 +0.39(+1.31%)
Mar 28, 2023 30.68 30.77 29.68 29.82 1,509,393 -1.02(-3.32%)
Mar 27, 2023 30.43 30.98 30.12 30.84 2,048,958 +0.69(+2.28%)
Mar 24, 2023 30.12 30.52 29.76 30.15 2,090,085 +0.53(+1.78%)
Mar 23, 2023 29.80 30.34 29.21 29.63 1,965,123 +0.12(+0.40%)
Mar 22, 2023 29.85 30.24 29.39 29.51 2,245,698 -0.22(-0.75%)
Mar 21, 2023 28.35 30.01 28.22 29.73 3,211,947 +1.80(+6.44%)
Mar 20, 2023 28.01 28.40 27.59 27.93 1,567,350 +0.01(+0.02%)
Mar 17, 2023 28.21 28.48 27.71 27.93 2,600,949 -0.46(-1.63%)
Mar 16, 2023 27.84 28.88 27.30 28.39 2,016,366 +0.56(+2.02%)
Mar 15, 2023 27.54 28.04 27.38 27.83 2,580,675 -0.35(-1.23%)
Mar 14, 2023 27.93 28.30 27.48 28.17 2,642,115 +0.96(+3.53%)
Mar 13, 2023 27.17 28.05 26.75 27.21 2,957,262 -0.46(-1.65%)
Mar 10, 2023 28.97 29.22 27.61 27.67 3,404,004 -1.33(-4.59%)
Mar 09, 2023 29.33 29.65 28.83 29.00 2,542,497 -0.40(-1.37%)
Mar 08, 2023 29.73 30.34 29.25 29.40 2,319,747 -0.33(-1.10%)
Mar 07, 2023 29.57 30.33 29.46 29.73 3,553,050 +0.27(+0.91%)
Mar 06, 2023 30.67 30.83 29.21 29.46 7,499,976 -2.13(-6.74%)
Mar 03, 2023 31.29 31.67 29.99 31.59 4,860,585 +0.12(+0.39%)
Mar 02, 2023 28.28 32.30 28.05 31.47 7,049,613 +1.88(+6.34%)
Mar 01, 2023 29.87 30.25 28.88 29.59 6,117,444 -0.67(-2.22%)
Feb 28, 2023 31.19 31.67 29.85 30.27 5,755,545 +0.26(+0.87%)
Feb 27, 2023 30.93 30.93 29.77 30.01 3,716,013 -0.68(-2.23%)
Feb 24, 2023 29.97 31.06 29.77 30.69 2,653,095 +0.10(+0.32%)
Feb 23, 2023 30.11 30.79 28.99 30.59 3,365,154 +0.91(+3.08%)
Feb 22, 2023 29.33 29.80 28.43 29.68 3,567,942 +0.71(+2.45%)
Feb 21, 2023 31.16 31.37 28.78 28.97 4,055,421 -2.64(-8.36%)
Feb 17, 2023 31.27 31.82 30.84 31.61 2,043,678 +0.34(+1.10%)
Feb 16, 2023 31.99 32.96 31.24 31.27 2,151,378 -0.95(-2.95%)
Feb 15, 2023 32.21 32.50 31.57 32.22 1,466,388 +0.16(+0.50%)
Feb 14, 2023 32.18 33.03 31.87 32.06 1,551,753 -0.56(-1.72%)
Feb 13, 2023 32.62 33.10 31.72 32.62 2,670,474 +0.24(+0.75%)
Feb 10, 2023 31.83 32.74 31.17 32.38 1,616,541 +0.24(+0.75%)
Feb 09, 2023 32.97 33.53 31.89 32.14 2,391,900 -0.33(-1.03%)
Feb 08, 2023 32.76 33.29 32.30 32.47 1,351,050 -0.24(-0.73%)
Feb 07, 2023 33.06 33.37 31.77 32.71 3,223,611 -0.44(-1.33%)
Feb 06, 2023 31.86 33.99 31.53 33.15 6,152,871 +2.44(+7.95%)
Feb 03, 2023 30.83 31.96 30.28 30.71 4,192,554 -0.67(-2.12%)
Feb 02, 2023 33.96 34.58 31.12 31.38 4,968,621 -2.11(-6.29%)
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.