Celsius Holdings Inc (NQ: CELH )

63.17 USD -2.41 (-3.67%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 66.00 66.45 61.39 63.17 1,338,925 -2.41(-3.67%)
Jan 20, 2021 69.99 70.66 63.64 65.58 1,727,081 -4.00(-5.75%)
Jan 19, 2021 67.04 69.70 63.55 69.58 1,333,450 +4.33(+6.64%)
Jan 15, 2021 63.99 67.72 62.50 65.25 1,499,100 +0.43(+0.66%)
Jan 14, 2021 59.80 66.81 59.63 64.82 2,399,122 +5.22(+8.76%)
Jan 13, 2021 59.56 60.33 57.50 59.60 1,799,439 +0.29(+0.49%)
Jan 12, 2021 56.92 59.58 56.12 59.31 1,104,517 +2.20(+3.85%)
Jan 11, 2021 58.10 58.77 55.05 57.11 1,345,543 -1.43(-2.44%)
Jan 08, 2021 56.01 58.76 55.99 58.54 3,798,800 +2.20(+3.90%)
Jan 07, 2021 52.50 56.45 50.41 56.34 1,695,180 +4.00(+7.64%)
Jan 06, 2021 51.96 56.87 51.67 52.34 7,245,081 +0.19(+0.36%)
Jan 05, 2021 48.78 55.79 47.15 52.15 2,587,991 +2.61(+5.27%)
Jan 04, 2021 52.67 52.72 48.48 49.54 1,820,647 -0.77(-1.53%)
Dec 31, 2020 50.31 50.31 50.31 962,263 +5.89(+13.26%)
Dec 30, 2020 40.80 44.93 39.71 44.42 962,263 +3.54(+8.66%)
Dec 29, 2020 41.83 42.69 38.77 40.88 989,686 -1.00(-2.39%)
Dec 28, 2020 45.10 45.10 41.42 41.88 1,030,258 -2.27(-5.14%)
Dec 24, 2020 43.00 44.49 42.90 44.15 811,800 +1.15(+2.67%)
Dec 23, 2020 41.50 43.26 40.60 43.00 771,675 +1.65(+3.99%)
Dec 22, 2020 41.48 42.92 40.00 41.35 1,442,504 +0.04(+0.10%)
Dec 21, 2020 38.52 41.53 38.00 41.31 777,193 +2.10(+5.36%)
Dec 18, 2020 40.18 41.54 38.88 39.21 1,023,000 -0.67(-1.68%)
Dec 17, 2020 40.58 40.82 38.43 39.88 783,335 +0.19(+0.48%)
Dec 16, 2020 36.01 40.24 35.54 39.69 1,421,152 +3.69(+10.25%)
Dec 15, 2020 36.02 36.42 35.40 36.00 701,173 +0.34(+0.95%)
Dec 14, 2020 36.82 37.47 35.60 35.66 477,155 -0.72(-1.98%)
Dec 11, 2020 35.93 36.98 35.55 36.38 569,600 +0.01(+0.03%)
Dec 10, 2020 35.42 36.78 35.00 36.37 521,728 +0.70(+1.96%)
Dec 09, 2020 37.26 37.33 34.84 35.67 1,070,786 -1.65(-4.42%)
Dec 08, 2020 37.29 38.14 36.20 37.32 635,966 -0.06(-0.16%)
Dec 07, 2020 36.26 38.11 36.24 37.38 928,203 +1.78(+5.00%)
Dec 04, 2020 36.50 37.04 34.14 35.60 1,035,100 -0.62(-1.71%)
Dec 03, 2020 35.75 36.80 34.78 36.22 830,246 +0.71(+2.00%)
Dec 02, 2020 34.82 36.10 33.77 35.51 988,575 +0.76(+2.19%)
Dec 01, 2020 32.60 37.36 31.31 34.75 2,348,361 +2.50(+7.75%)
Nov 30, 2020 33.42 33.50 31.57 32.25 1,559,607 -0.44(-1.35%)
Nov 27, 2020 31.04 33.70 30.69 32.69 755,500 +2.25(+7.39%)
Nov 25, 2020 31.50 31.80 30.11 30.44 1,201,400 -0.74(-2.37%)
Nov 24, 2020 33.82 33.99 31.01 31.18 1,672,247 -2.52(-7.48%)
Nov 23, 2020 34.38 34.77 33.15 33.70 969,378 -0.46(-1.35%)
Nov 20, 2020 34.07 34.78 32.72 34.16 874,000 +0.14(+0.41%)
Nov 19, 2020 31.65 34.14 31.63 34.02 1,023,751 +2.09(+6.55%)
Nov 18, 2020 32.40 32.95 31.45 31.93 948,974 -0.38(-1.18%)
Nov 17, 2020 33.64 33.64 30.64 32.31 2,058,383 -1.78(-5.22%)
Nov 16, 2020 32.95 35.44 32.10 34.09 2,080,617 +1.51(+4.63%)
Nov 13, 2020 32.09 32.75 30.05 32.58 2,675,000 +0.62(+1.94%)
Nov 12, 2020 27.57 32.75 25.50 31.96 6,993,706 +7.19(+29.03%)
Nov 11, 2020 23.99 24.84 23.80 24.77 941,354 +0.82(+3.42%)
Nov 10, 2020 24.12 24.49 23.02 23.95 802,863 -0.16(-0.66%)
Nov 09, 2020 24.49 25.76 23.02 24.11 1,170,229 +0.39(+1.64%)
Nov 06, 2020 23.78 24.88 23.50 23.72 642,000 -0.14(-0.59%)
Nov 05, 2020 24.00 25.20 22.62 23.86 1,118,606 +0.37(+1.58%)
Nov 04, 2020 22.20 24.19 22.20 23.49 979,683 +1.40(+6.34%)
Nov 03, 2020 20.66 22.46 20.60 22.09 904,656 +1.68(+8.23%)
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.