Skip to main content

Celsius Holdings Inc (NQ: CELH )

102.78 -5.04 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 108.03 108.44 101.82 102.78 858,623 -5.04(-4.67%)
Nov 28, 2022 108.79 112.25 107.25 107.82 1,251,277 -1.42(-1.30%)
Nov 25, 2022 103.75 110.54 103.53 109.24 1,145,662 +5.32(+5.12%)
Nov 23, 2022 93.25 105.85 93.19 103.92 1,802,148 +10.75(+11.54%)
Nov 22, 2022 96.25 96.41 87.38 93.17 2,035,506 -2.92(-3.04%)
Nov 21, 2022 96.31 96.99 94.44 96.09 734,300 -0.90(-0.93%)
Nov 18, 2022 102.39 102.70 94.11 96.99 972,783 -2.72(-2.73%)
Nov 17, 2022 98.14 102.70 96.04 99.71 1,188,468 -0.96(-0.95%)
Nov 16, 2022 98.16 100.94 95.03 100.67 995,072 +2.30(+2.34%)
Nov 15, 2022 93.68 98.54 93.05 98.37 1,364,149 +7.21(+7.91%)
Nov 14, 2022 93.01 97.37 90.69 91.16 1,190,388 -2.19(-2.35%)
Nov 11, 2022 89.20 95.50 87.35 93.35 1,528,164 +4.14(+4.64%)
Nov 10, 2022 92.00 100.51 86.16 89.21 3,490,801 +10.56(+13.43%)
Nov 09, 2022 81.35 82.69 78.25 78.65 1,710,617 -3.71(-4.50%)
Nov 08, 2022 87.32 87.45 80.52 82.36 1,494,123 -4.64(-5.33%)
Nov 07, 2022 87.18 90.39 86.61 87.00 1,043,379 +0.76(+0.88%)
Nov 04, 2022 90.16 92.74 83.05 86.24 1,025,967 -2.64(-2.97%)
Nov 03, 2022 84.55 90.11 84.03 88.88 633,640 +2.23(+2.57%)
Nov 02, 2022 90.54 92.92 86.35 86.65 880,103 -3.91(-4.32%)
Nov 01, 2022 93.00 96.53 89.49 90.56 928,318 -0.52(-0.57%)
Oct 31, 2022 91.77 93.35 88.80 91.08 654,840 -0.64(-0.70%)
Oct 28, 2022 89.30 92.11 86.21 91.72 599,215 +2.35(+2.63%)
Oct 27, 2022 91.07 92.40 88.75 89.37 851,041 -1.08(-1.19%)
Oct 26, 2022 87.61 94.23 87.13 90.45 901,328 +2.10(+2.38%)
Oct 25, 2022 85.67 88.80 84.61 88.35 1,100,567 +4.14(+4.92%)
Oct 24, 2022 86.04 87.53 80.88 84.21 751,609 -1.45(-1.69%)
Oct 21, 2022 83.61 86.45 80.70 85.66 775,559 +2.12(+2.54%)
Oct 20, 2022 84.00 86.73 83.23 83.54 694,476 -1.25(-1.47%)
Oct 19, 2022 87.80 89.26 83.60 84.79 679,859 -4.54(-5.08%)
Oct 18, 2022 92.89 95.78 87.76 89.33 1,014,140 +0.51(+0.57%)
Oct 17, 2022 85.12 89.38 84.78 88.82 811,301 +6.14(+7.43%)
Oct 14, 2022 92.28 93.00 82.38 82.68 926,682 -7.87(-8.69%)
Oct 13, 2022 86.35 91.68 83.70 90.55 1,013,445 +0.21(+0.23%)
Oct 12, 2022 87.78 90.78 86.34 90.34 799,717 +4.03(+4.67%)
Oct 11, 2022 88.03 88.53 82.89 86.31 998,624 -2.93(-3.28%)
Oct 10, 2022 85.49 90.45 84.04 89.24 877,314 +3.67(+4.29%)
Oct 07, 2022 87.14 89.27 84.40 85.57 1,039,735 -4.08(-4.55%)
Oct 06, 2022 89.10 93.04 88.98 89.65 944,223 +0.56(+0.63%)
Oct 05, 2022 93.78 93.99 84.84 89.09 2,083,548 -5.26(-5.57%)
Oct 04, 2022 94.53 95.85 92.65 94.35 857,836 +3.13(+3.43%)
Oct 03, 2022 92.84 93.79 89.35 91.22 995,058 +0.54(+0.60%)
Sep 30, 2022 90.10 94.95 89.20 90.68 1,234,413 -0.17(-0.19%)
Sep 29, 2022 91.10 91.77 87.33 90.85 954,068 -1.92(-2.07%)
Sep 28, 2022 90.11 93.82 88.88 92.77 683,954 +2.94(+3.27%)
Sep 27, 2022 91.20 92.67 88.29 89.83 986,048 +1.57(+1.78%)
Sep 26, 2022 88.37 92.25 87.86 88.26 826,938 -0.26(-0.29%)
Sep 23, 2022 87.10 88.81 85.46 88.52 1,838,368 -1.38(-1.54%)
Sep 22, 2022 96.83 98.00 89.74 89.90 2,027,402 -8.33(-8.48%)
Sep 21, 2022 103.67 104.00 98.17 98.23 1,234,045 -4.00(-3.91%)
Sep 20, 2022 105.71 105.96 101.43 102.23 909,902 -3.82(-3.60%)
Sep 19, 2022 99.71 106.62 99.08 106.05 1,068,893 +5.35(+5.31%)
Sep 16, 2022 99.35 101.43 97.20 100.70 1,581,349 -0.90(-0.89%)
Sep 15, 2022 103.41 108.37 100.86 101.60 1,115,203 -2.37(-2.28%)
Sep 14, 2022 100.27 104.19 96.40 103.97 1,242,436 +4.17(+4.18%)
Sep 13, 2022 102.43 103.92 99.13 99.80 1,339,311 -7.56(-7.04%)
Sep 12, 2022 106.93 108.20 104.08 107.36 1,239,155 +1.43(+1.35%)
Sep 09, 2022 106.21 107.67 103.54 105.93 1,205,138 +0.95(+0.90%)
Sep 08, 2022 97.04 105.62 95.60 104.98 1,716,342 +6.05(+6.12%)
Sep 07, 2022 94.00 99.28 93.70 98.93 1,334,233 +5.11(+5.45%)
Sep 06, 2022 96.88 97.62 93.30 93.82 1,140,253 -2.54(-2.64%)
Sep 02, 2022 101.00 102.27 95.90 96.36 1,160,984 -2.83(-2.85%)
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.