Skip to main content

Celsius Holdings Inc (NQ: CELH )

30.06 -0.39 (-1.28%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 31.20 32.11 30.33 30.45 9,032,052 -0.75(-2.40%)
Oct 01, 2024 31.60 31.98 30.53 31.20 7,097,106 -0.16(-0.51%)
Sep 30, 2024 32.90 33.06 31.21 31.36 8,296,414 -1.17(-3.60%)
Sep 27, 2024 31.90 32.70 31.51 32.53 6,141,494 +1.21(+3.86%)
Sep 26, 2024 31.63 32.15 30.86 31.32 6,696,726 +0.30(+0.97%)
Sep 25, 2024 31.83 32.11 30.96 31.02 6,626,778 -0.61(-1.93%)
Sep 24, 2024 33.10 33.23 31.30 31.63 7,714,852 -1.17(-3.57%)
Sep 23, 2024 33.24 33.88 32.52 32.80 7,284,215 -0.37(-1.12%)
Sep 20, 2024 34.01 34.17 32.92 33.17 7,274,952 -0.90(-2.64%)
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 3,671,191 -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%)
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.