Stock Quote

Celsius Holdings Inc (NQ: CELH )

92.13 -2.00 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 92.50 95.87 90.85 92.13 1,397,397 -2.00(-2.12%)
Feb 02, 2023 101.88 103.75 93.35 94.13 1,656,207 -6.32(-6.29%)
Feb 01, 2023 100.16 101.82 96.10 100.45 736,616 +0.13(+0.13%)
Jan 31, 2023 98.30 100.58 97.78 100.32 484,414 +2.59(+2.65%)
Jan 30, 2023 98.10 100.49 97.01 97.73 477,951 -1.30(-1.31%)
Jan 27, 2023 101.76 101.89 97.97 99.03 703,838 -3.13(-3.06%)
Jan 26, 2023 102.86 103.99 100.30 102.16 450,680 +0.73(+0.72%)
Jan 25, 2023 101.81 101.81 98.30 101.43 702,543 -2.59(-2.49%)
Jan 24, 2023 102.86 108.02 102.13 104.02 849,944 +0.62(+0.60%)
Jan 23, 2023 99.71 104.01 98.31 103.40 688,373 +3.52(+3.52%)
Jan 20, 2023 99.10 100.18 95.65 99.88 1,089,830 +2.07(+2.12%)
Jan 19, 2023 99.74 102.00 97.38 97.81 979,780 -4.02(-3.95%)
Jan 18, 2023 113.53 114.49 101.57 101.83 1,533,214 -10.85(-9.63%)
Jan 17, 2023 111.36 116.01 109.39 112.68 1,177,426 +2.50(+2.27%)
Jan 13, 2023 105.12 110.52 104.59 110.18 951,030 +3.78(+3.55%)
Jan 12, 2023 106.98 109.94 104.04 106.40 801,373 -0.17(-0.16%)
Jan 11, 2023 102.27 108.80 101.25 106.57 1,300,543 +5.33(+5.26%)
Jan 10, 2023 97.05 101.71 96.00 101.24 834,744 +3.57(+3.66%)
Jan 09, 2023 99.00 102.25 97.58 97.67 638,250 +0.41(+0.42%)
Jan 06, 2023 101.32 103.90 96.76 97.26 1,055,391 -3.97(-3.92%)
Jan 05, 2023 99.97 103.56 99.00 101.23 601,306 +0.32(+0.32%)
Jan 04, 2023 103.34 103.38 98.21 100.91 822,587 +0.44(+0.44%)
Jan 03, 2023 105.52 106.51 97.13 100.47 1,216,052 -3.57(-3.43%)
Dec 30, 2022 101.90 105.29 98.63 104.04 862,867 +0.65(+0.63%)
Dec 29, 2022 104.62 106.76 102.61 103.39 495,130 -0.12(-0.12%)
Dec 28, 2022 104.66 104.89 101.88 103.51 418,507 -1.52(-1.45%)
Dec 27, 2022 106.79 109.31 104.21 105.03 456,936 -1.76(-1.65%)
Dec 23, 2022 106.31 106.92 103.24 106.79 319,801 +1.09(+1.03%)
Dec 22, 2022 107.31 108.19 101.87 105.70 632,474 -2.18(-2.02%)
Dec 21, 2022 106.98 111.30 105.52 107.88 548,833 +1.60(+1.51%)
Dec 20, 2022 105.00 108.28 103.55 106.28 405,539 +0.44(+0.42%)
Dec 19, 2022 107.87 108.61 104.20 105.84 629,672 -2.96(-2.72%)
Dec 16, 2022 104.56 109.94 103.10 108.80 1,082,425 +1.66(+1.55%)
Dec 15, 2022 113.54 113.81 105.68 107.14 1,110,964 -8.90(-7.67%)
Dec 14, 2022 116.20 118.89 113.73 116.04 804,780 +0.34(+0.29%)
Dec 13, 2022 121.18 122.24 113.80 115.70 1,062,027 +0.42(+0.36%)
Dec 12, 2022 114.21 116.39 112.34 115.28 509,188 +1.54(+1.35%)
Dec 09, 2022 117.54 118.90 113.52 113.74 655,602 -4.49(-3.80%)
Dec 08, 2022 113.58 121.63 111.74 118.23 1,372,336 +6.87(+6.17%)
Dec 07, 2022 114.66 115.42 107.44 111.36 1,044,341 -2.60(-2.28%)
Dec 06, 2022 115.27 117.30 111.60 113.96 900,679 +0.54(+0.48%)
Dec 05, 2022 117.00 119.09 112.27 113.42 816,628 -4.16(-3.54%)
Dec 02, 2022 110.21 119.73 108.27 117.58 1,252,506 +4.20(+3.70%)
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.