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 UNCHANGED
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 (%)
Sep 19, 2024 35.70 35.99 33.56 34.07 4,768,944 -0.21(-0.61%)
Sep 18, 2024 34.73 35.47 33.91 34.28 3,390,741 -0.52(-1.49%)
Sep 17, 2024 33.12 35.71 33.05 34.80 7,134,166 +1.62(+4.88%)
Sep 16, 2024 33.31 33.95 32.91 33.18 3,671,681 -0.51(-1.51%)
Sep 13, 2024 33.19 35.36 33.10 33.69 6,644,899 +0.75(+2.29%)
Sep 12, 2024 33.35 33.40 32.29 32.94 3,587,414 -0.14(-0.44%)
Sep 11, 2024 32.54 33.28 32.04 33.08 4,048,982 +0.58(+1.78%)
Sep 10, 2024 33.70 33.99 32.21 32.50 4,188,029 -0.89(-2.67%)
Sep 09, 2024 31.74 34.10 31.71 33.39 7,180,384 +1.43(+4.47%)
Sep 06, 2024 32.12 33.46 31.55 31.96 9,520,054 -0.07(-0.22%)
Sep 05, 2024 32.39 32.95 31.66 32.03 8,593,105 -0.36(-1.11%)
Sep 04, 2024 36.50 37.60 32.17 32.39 18,594,774 -4.25(-11.60%)
Sep 03, 2024 37.51 37.72 36.30 36.64 3,970,709 -1.39(-3.66%)
Aug 30, 2024 38.24 38.70 37.33 38.03 3,353,383 +0.40(+1.06%)
Aug 29, 2024 38.58 38.68 37.58 37.63 3,277,772 -0.46(-1.21%)
Aug 28, 2024 39.63 39.74 37.85 38.09 3,752,931 -1.71(-4.30%)
Aug 27, 2024 39.85 40.50 39.66 39.80 2,602,858 -0.33(-0.82%)
Aug 26, 2024 39.71 41.17 39.70 40.13 3,293,474 +0.59(+1.49%)
Aug 23, 2024 39.92 40.71 39.19 39.54 4,345,721 +0.21(+0.53%)
Aug 22, 2024 41.50 41.50 39.27 39.33 2,601,318 -1.95(-4.72%)
Aug 21, 2024 40.90 41.39 40.46 41.28 2,798,572 +0.93(+2.30%)
Aug 20, 2024 41.20 41.57 38.98 40.35 5,264,731 -1.21(-2.91%)
Aug 19, 2024 40.27 41.83 40.21 41.56 5,730,182 +1.39(+3.46%)
Aug 16, 2024 41.00 41.63 39.87 40.17 3,957,851 -1.42(-3.41%)
Aug 15, 2024 40.33 42.52 40.20 41.59 6,515,894 +2.36(+6.02%)
Aug 14, 2024 39.47 40.30 38.34 39.23 4,632,434 -0.25(-0.63%)
Aug 13, 2024 38.28 39.88 37.91 39.48 6,450,056 +1.45(+3.81%)
Aug 12, 2024 38.10 38.82 37.53 38.03 5,752,094 -0.05(-0.13%)
Aug 09, 2024 39.59 40.02 37.85 38.08 6,375,341 -1.51(-3.81%)
Aug 08, 2024 37.15 40.38 36.17 39.59 11,760,627 +0.19(+0.48%)
Aug 07, 2024 40.21 43.07 39.34 39.40 8,404,105 -0.98(-2.43%)
Aug 06, 2024 43.60 44.28 40.21 40.38 12,360,535 -0.97(-2.35%)
Aug 05, 2024 39.56 42.33 39.01 41.35 8,146,233 -1.36(-3.18%)
Aug 02, 2024 43.79 43.90 41.96 42.71 6,169,080 -2.09(-4.67%)
Aug 01, 2024 46.27 47.25 44.04 44.80 5,193,855 -2.03(-4.33%)
Jul 31, 2024 47.33 47.88 46.58 46.83 3,342,839 +0.52(+1.12%)
Jul 30, 2024 47.28 47.28 45.61 46.31 3,819,078 -0.57(-1.22%)
Jul 29, 2024 48.47 48.64 45.84 46.88 4,954,376 -1.14(-2.37%)
Jul 26, 2024 46.90 48.26 46.59 48.02 5,329,773 +1.62(+3.50%)
Jul 25, 2024 45.64 47.69 44.70 46.40 5,073,650 +0.76(+1.65%)
Jul 24, 2024 47.09 47.85 45.61 45.64 5,945,370 -1.83(-3.86%)
Jul 23, 2024 48.61 48.75 47.21 47.47 6,028,632 -0.67(-1.39%)
Jul 22, 2024 47.80 48.63 46.60 48.14 10,337,657 -1.44(-2.90%)
Jul 19, 2024 51.12 51.15 48.60 49.58 6,997,645 -1.40(-2.75%)
Jul 18, 2024 50.91 52.10 50.36 50.98 3,483,147 +0.23(+0.45%)
Jul 17, 2024 52.23 52.39 50.42 50.75 5,485,434 -2.04(-3.86%)
Jul 16, 2024 52.67 53.41 51.70 52.79 4,685,877 +0.16(+0.30%)
Jul 15, 2024 57.36 57.48 51.32 52.63 13,566,562 -6.27(-10.65%)
Jul 12, 2024 58.52 60.70 57.79 58.90 4,165,315 +0.38(+0.65%)
Jul 11, 2024 57.31 59.50 56.51 58.52 4,819,985 +1.61(+2.83%)
Jul 10, 2024 55.63 57.75 55.50 56.91 5,262,453 +1.36(+2.45%)
Jul 09, 2024 55.86 56.05 52.15 55.55 9,711,455 -0.51(-0.91%)
Jul 08, 2024 54.94 56.98 54.68 56.06 4,038,625 -1.16(-2.03%)
Jul 05, 2024 57.79 58.16 56.78 57.22 2,307,950 -0.30(-0.52%)
Jul 03, 2024 57.42 58.32 56.96 57.52 1,917,531 +0.28(+0.49%)
Jul 02, 2024 58.56 58.93 56.05 57.24 3,178,330 -0.60(-1.04%)
Jul 01, 2024 57.68 61.25 56.97 57.84 5,437,351 +0.75(+1.31%)
Jun 28, 2024 57.70 58.11 56.41 57.09 6,102,017 -0.45(-0.78%)
Jun 27, 2024 56.34 57.80 55.53 57.54 4,658,695 +0.98(+1.73%)
Jun 26, 2024 55.06 56.84 52.26 56.56 6,710,861 +0.70(+1.25%)
Jun 25, 2024 58.85 58.85 54.86 55.86 9,665,873 -3.91(-6.54%)
Jun 24, 2024 60.70 62.30 59.50 59.77 5,229,230 -2.71(-4.34%)
Jun 21, 2024 62.06 62.68 60.91 62.48 5,118,900 +0.58(+0.94%)
Jun 20, 2024 63.31 64.19 60.93 61.90 6,738,587 -1.38(-2.18%)
Jun 18, 2024 59.02 63.53 59.00 63.28 7,947,597 +4.86(+8.32%)
Jun 17, 2024 58.58 60.12 56.70 58.42 6,277,282 -1.54(-2.57%)
Jun 14, 2024 61.66 62.25 59.72 59.96 5,231,814 -2.09(-3.37%)
Jun 13, 2024 60.70 62.44 59.39 62.05 9,105,825 +0.36(+0.58%)
Jun 12, 2024 66.49 67.76 61.21 61.69 9,662,639 -4.13(-6.27%)
Jun 11, 2024 66.32 67.18 63.06 65.82 8,922,666 -0.35(-0.53%)
Jun 10, 2024 70.61 71.00 65.75 66.17 9,836,746 -7.03(-9.60%)
Jun 07, 2024 74.12 75.11 72.36 73.20 2,259,624 -0.87(-1.17%)
Jun 06, 2024 74.55 75.69 72.09 74.07 3,890,073 -0.30(-0.40%)
Jun 05, 2024 71.15 75.09 70.97 74.37 4,548,681 +2.95(+4.13%)
Jun 04, 2024 74.50 74.81 70.89 71.42 4,916,956 -3.58(-4.77%)
Jun 03, 2024 79.16 79.52 73.65 75.00 4,811,200 -4.98(-6.23%)
May 31, 2024 78.80 80.35 77.82 79.98 3,055,076 +1.28(+1.63%)
May 30, 2024 80.11 80.65 78.31 78.70 2,917,003 -1.11(-1.39%)
May 29, 2024 81.77 81.77 78.70 79.81 5,231,902 -3.11(-3.75%)
May 28, 2024 94.93 94.99 77.11 82.92 17,474,120 -12.23(-12.85%)
May 24, 2024 92.40 95.36 91.77 95.15 2,177,692 +3.45(+3.76%)
May 23, 2024 93.43 94.51 90.91 91.70 2,371,977 -1.78(-1.91%)
May 22, 2024 95.96 98.85 91.77 93.49 3,053,784 -2.47(-2.57%)
May 21, 2024 95.63 96.17 93.35 95.96 2,272,300 -0.13(-0.14%)
May 20, 2024 93.19 96.42 92.69 96.09 3,752,895 +3.07(+3.30%)
May 17, 2024 92.74 93.55 91.86 93.02 2,368,287 +0.45(+0.49%)
May 16, 2024 93.60 93.60 90.30 92.57 3,404,483 -1.30(-1.38%)
May 15, 2024 92.62 94.35 91.55 93.87 3,468,399 +2.33(+2.55%)
May 14, 2024 86.14 92.00 86.14 91.54 5,578,387 +4.96(+5.73%)
May 13, 2024 83.32 87.85 83.30 86.58 4,610,987 +3.77(+4.55%)
May 10, 2024 83.48 88.41 81.27 82.81 5,644,070 +0.74(+0.90%)
May 09, 2024 77.71 85.91 77.52 82.07 8,875,148 +4.94(+6.40%)
May 08, 2024 75.75 77.18 72.56 77.13 5,835,729 +0.18(+0.23%)
May 07, 2024 79.81 79.87 70.40 76.95 15,004,348 -1.38(-1.76%)
May 06, 2024 76.00 79.94 75.04 78.33 8,435,554 +2.36(+3.11%)
May 03, 2024 75.68 77.17 74.13 75.97 4,214,853 +1.59(+2.14%)
May 02, 2024 72.10 75.22 70.39 74.38 3,910,433 +2.04(+2.82%)
May 01, 2024 70.55 74.51 70.16 72.34 3,125,687 +1.07(+1.50%)
Apr 30, 2024 73.05 73.26 70.72 71.27 2,749,631 -2.46(-3.34%)
Apr 29, 2024 73.60 76.29 72.36 73.73 3,098,751 +0.57(+0.78%)
Apr 26, 2024 72.43 73.79 71.82 73.16 1,613,271 +1.52(+2.12%)
Apr 25, 2024 70.27 72.41 69.77 71.64 2,518,833 -0.36(-0.50%)
Apr 24, 2024 72.24 74.75 70.86 72.00 4,059,141 -0.03(-0.04%)
Apr 23, 2024 70.24 72.84 69.95 72.03 6,497,900 +2.24(+3.21%)
Apr 22, 2024 70.50 71.88 67.27 69.79 3,791,321 +0.95(+1.38%)
Apr 19, 2024 69.92 70.62 67.53 68.84 3,574,791 -1.13(-1.61%)
Apr 18, 2024 71.04 73.23 69.62 69.97 3,299,705 -1.00(-1.41%)
Apr 17, 2024 73.03 73.73 70.77 70.97 3,972,762 -1.55(-2.14%)
Apr 16, 2024 72.40 74.19 72.03 72.52 4,095,182 -0.97(-1.32%)
Apr 15, 2024 79.96 80.35 73.07 73.49 5,559,778 -6.23(-7.81%)
Apr 12, 2024 80.07 80.70 78.24 79.72 3,251,056 -1.15(-1.42%)
Apr 11, 2024 84.70 84.97 80.81 80.87 3,300,330 -3.60(-4.26%)
Apr 10, 2024 82.87 85.75 82.16 84.47 2,501,603 -0.17(-0.20%)
Apr 09, 2024 84.17 84.76 80.63 84.64 2,955,067 +0.84(+1.00%)
Apr 08, 2024 83.97 84.85 82.52 83.80 2,475,153 -0.14(-0.17%)
Apr 05, 2024 79.50 84.73 78.13 83.94 4,250,460 +4.47(+5.62%)
Apr 04, 2024 78.55 80.97 78.21 79.47 6,153,049 +2.82(+3.68%)
Apr 03, 2024 79.00 79.55 76.42 76.65 3,951,528 -2.24(-2.84%)
Apr 02, 2024 80.23 80.44 78.14 78.89 4,303,012 -3.64(-4.41%)
Apr 01, 2024 83.93 85.49 81.42 82.53 3,177,277 -0.39(-0.47%)
Mar 28, 2024 83.43 83.27 83.25 82.92 3,356,027 -0.51(-0.61%)
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.