Skip to main content

Celsius Holdings, Inc. - Common Stock (NQ: CELH )

22.41 +0.45 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2025 21.88 22.58 21.65 22.41 8,861,150 +0.45(+2.05%)
Feb 06, 2025 22.82 22.95 21.86 21.96 7,894,529 -0.47(-2.10%)
Feb 05, 2025 23.02 23.17 22.29 22.43 9,331,981 -0.49(-2.14%)
Feb 04, 2025 23.66 23.80 22.92 22.92 9,500,068 -0.84(-3.54%)
Feb 03, 2025 24.00 24.20 23.51 23.76 7,623,389 -1.22(-4.88%)
Jan 31, 2025 25.88 26.21 24.83 24.98 5,946,321 -0.80(-3.10%)
Jan 30, 2025 25.88 25.94 25.18 25.78 4,646,596 +0.42(+1.66%)
Jan 29, 2025 24.80 25.77 24.42 25.36 7,065,265 +0.48(+1.93%)
Jan 28, 2025 25.47 25.80 24.75 24.88 4,910,323 -0.50(-1.97%)
Jan 27, 2025 25.46 26.10 25.12 25.38 5,961,545 -0.39(-1.51%)
Jan 24, 2025 25.33 25.95 24.79 25.77 6,294,511 +0.73(+2.92%)
Jan 23, 2025 25.01 25.37 24.55 25.04 9,432,207 -0.31(-1.22%)
Jan 22, 2025 26.16 26.45 25.27 25.35 12,639,824 -1.46(-5.45%)
Jan 21, 2025 27.37 27.48 26.42 26.81 10,010,982 -0.42(-1.54%)
Jan 17, 2025 27.94 28.37 26.96 27.23 4,676,181 -0.36(-1.30%)
Jan 16, 2025 27.17 28.18 26.85 27.59 6,676,087 +0.29(+1.06%)
Jan 15, 2025 27.75 28.04 27.12 27.30 4,627,259 +0.43(+1.60%)
Jan 14, 2025 27.27 27.63 26.34 26.87 4,057,012 -0.26(-0.96%)
Jan 13, 2025 26.37 27.26 26.08 27.13 4,914,295 +0.37(+1.38%)
Jan 10, 2025 28.59 28.61 26.67 26.76 9,115,176 -2.25(-7.76%)
Jan 08, 2025 28.82 29.14 27.86 29.01 6,774,487 -0.19(-0.65%)
Jan 07, 2025 29.12 30.27 28.70 29.20 6,715,234 +0.27(+0.93%)
Jan 06, 2025 29.40 29.66 28.30 28.93 7,825,663 +0.13(+0.45%)
Jan 03, 2025 27.75 28.96 26.60 28.80 7,341,881 +1.60(+5.88%)
Jan 02, 2025 26.62 27.98 26.43 27.20 5,421,833 +0.86(+3.26%)
Dec 31, 2024 26.34 0 +0.49(+1.90%)
Dec 30, 2024 26.20 26.42 25.64 25.85 6,430,578 -0.61(-2.31%)
Dec 27, 2024 27.65 27.87 26.27 26.46 9,365,502 -1.22(-4.41%)
Dec 26, 2024 27.03 28.05 26.84 27.68 4,605,922 +0.32(+1.17%)
Dec 24, 2024 26.97 27.45 26.56 27.36 2,543,806 +0.61(+2.28%)
Dec 23, 2024 27.00 27.06 26.36 26.75 6,723,115 -0.26(-0.96%)
Dec 20, 2024 27.44 28.12 26.91 27.01 8,795,676 -1.20(-4.25%)
Dec 19, 2024 27.45 28.28 26.72 28.21 7,475,969 +1.12(+4.13%)
Dec 18, 2024 29.30 29.38 26.37 27.09 17,673,944 -2.15(-7.35%)
Dec 17, 2024 30.33 31.32 28.92 29.24 8,224,611 -1.70(-5.49%)
Dec 16, 2024 31.68 32.10 30.51 30.94 7,462,646 -0.85(-2.67%)
Dec 13, 2024 32.00 32.38 30.63 31.79 8,033,648 -0.20(-0.63%)
Dec 12, 2024 30.12 32.12 30.12 31.99 12,378,969 +2.23(+7.49%)
Dec 11, 2024 31.27 31.74 29.66 29.76 6,879,671 -0.85(-2.78%)
Dec 10, 2024 30.12 31.38 29.32 30.61 9,203,612 +0.05(+0.16%)
Dec 09, 2024 28.51 31.39 28.25 30.56 13,911,596 +2.39(+8.48%)
Dec 06, 2024 29.23 30.47 27.80 28.17 11,074,518 +0.28(+1.00%)
Dec 05, 2024 29.50 29.85 27.82 27.89 4,753,653 -1.08(-3.73%)
Dec 04, 2024 29.07 29.86 28.55 28.97 4,582,923 -0.10(-0.34%)
Dec 03, 2024 28.29 29.31 27.40 29.07 7,633,668 +0.43(+1.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.