Celsius Holdings, Inc. (OP: CELH)
1.950 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.970 2.000 1.900 1.950 8,475 +0.00(+0.00%)
Aug 27, 2015 2.040 2.070 1.950 1.950 30,503 -0.09(-4.41%)
Aug 26, 2015 1.950 2.090 1.940 2.040 8,143 +0.15(+7.94%)
Aug 25, 2015 1.850 2.000 1.800 1.890 29,627 +0.05(+2.72%)
Aug 24, 2015 1.915 1.990 1.700 1.840 57,197 -0.17(-8.46%)
Aug 21, 2015 2.100 2.100 2.000 2.010 94,545 -0.10(-4.74%)
Aug 20, 2015 2.180 2.180 2.010 2.110 11,655 -0.08(-3.65%)
Aug 19, 2015 2.070 2.190 2.050 2.190 26,918 +0.08(+3.79%)
Aug 18, 2015 2.160 2.160 1.950 2.110 61,073 -0.05(-2.31%)
Aug 17, 2015 2.280 2.280 2.080 2.160 97,681 -0.11(-4.84%)
Aug 14, 2015 2.220 2.270 2.220 2.270 8,399 -0.00(-0.00%)
Aug 13, 2015 2.310 2.310 2.220 2.270 8,330 -0.04(-1.73%)
Aug 12, 2015 2.360 2.360 2.200 2.310 38,116 +0.01(+0.43%)
Aug 11, 2015 2.430 2.430 2.300 2.300 36,129 -0.24(-9.45%)
Aug 10, 2015 2.700 2.800 2.250 2.540 85,750 -0.20(-7.30%)
Aug 07, 2015 2.540 2.740 2.500 2.740 31,021 +0.23(+9.16%)
Aug 06, 2015 2.400 2.570 2.400 2.510 9,389 +0.11(+4.58%)
Aug 05, 2015 2.400 2.420 2.400 2.400 16,633 -0.09(-3.61%)
Aug 04, 2015 2.670 2.670 2.450 2.490 22,852 -0.15(-5.68%)
Aug 03, 2015 2.520 2.640 2.500 2.640 3,416 +0.05(+1.93%)
Jul 31, 2015 2.600 2.620 2.585 2.590 8,994 +0.02(+0.78%)
Jul 30, 2015 2.570 2.620 2.550 2.570 21,505 -0.01(-0.39%)
Jul 29, 2015 2.490 2.600 2.470 2.580 16,294 +0.09(+3.61%)
Jul 28, 2015 2.550 2.630 2.470 2.490 13,027 -0.10(-3.86%)
Jul 27, 2015 2.380 2.590 2.380 2.590 13,743 +0.14(+5.71%)
Jul 24, 2015 2.385 2.500 2.300 2.450 14,398 +0.16(+6.99%)
Jul 23, 2015 2.220 2.500 2.160 2.290 9,445 +0.08(+3.62%)
Jul 22, 2015 2.190 2.250 2.180 2.210 16,458 +0.03(+1.38%)
Jul 21, 2015 2.250 2.250 2.150 2.180 20,923 -0.07(-3.11%)
Jul 20, 2015 2.315 2.315 2.190 2.250 12,720 -0.06(-2.60%)
Jul 17, 2015 2.320 2.340 2.250 2.310 35,224 +0.01(+0.43%)
Jul 16, 2015 2.300 2.390 2.190 2.300 47,738 -0.02(-0.86%)
Jul 15, 2015 2.360 2.400 2.320 2.320 5,171 -0.08(-3.33%)
Jul 14, 2015 2.370 2.440 2.370 2.400 5,760 +0.06(+2.56%)
Jul 13, 2015 2.425 2.430 2.310 2.340 5,361 -0.07(-2.90%)
Jul 10, 2015 2.430 2.500 2.370 2.410 12,709 -0.01(-0.41%)
Jul 09, 2015 2.430 2.440 2.300 2.420 3,605 +0.03(+1.26%)
Jul 08, 2015 2.450 2.580 2.340 2.390 35,173 -0.11(-4.40%)
Jul 07, 2015 2.340 2.510 2.340 2.500 28,486 +0.16(+6.84%)
Jul 06, 2015 2.410 2.530 2.340 2.340 14,691 -0.21(-8.24%)
Jul 02, 2015 2.550 2.550 2.550 0 -0.03(-1.16%)
Jul 01, 2015 2.830 2.830 2.490 2.580 49,554 -0.25(-8.83%)
Jun 30, 2015 2.690 2.840 2.690 2.830 16,285 +0.08(+2.91%)
Jun 29, 2015 2.770 2.800 2.600 2.750 31,334 -0.01(-0.36%)
Jun 26, 2015 2.780 2.850 2.760 2.760 16,507 -0.09(-3.16%)
Jun 25, 2015 2.700 2.900 2.700 2.850 18,742 +0.20(+7.55%)
Jun 24, 2015 2.600 2.970 2.540 2.650 68,746 +0.11(+4.33%)
Jun 23, 2015 3.020 3.070 2.430 2.540 328,046 -0.47(-15.61%)
Jun 22, 2015 2.965 3.120 2.860 3.010 211,697 +0.18(+6.36%)
Jun 19, 2015 2.710 2.970 2.640 2.830 60,481 +0.19(+7.20%)
Jun 18, 2015 2.300 2.770 2.280 2.640 192,213 +0.37(+16.30%)
Jun 17, 2015 2.100 2.440 2.070 2.270 87,803 +0.20(+9.66%)
Jun 16, 2015 2.060 2.100 2.040 2.070 17,203 -0.02(-0.96%)
Jun 15, 2015 2.100 2.170 2.030 2.090 32,071 -0.08(-3.69%)
Jun 12, 2015 2.150 2.170 2.010 2.170 36,044 +0.10(+4.83%)
Jun 11, 2015 2.280 2.290 2.070 2.070 393,945 -0.21(-9.21%)
Jun 10, 2015 2.300 2.300 2.260 2.280 28,315 -0.02(-0.87%)
Jun 09, 2015 2.300 2.465 2.250 2.300 25,821 -0.01(-0.43%)
Jun 08, 2015 2.410 2.440 2.310 2.310 41,061 -0.11(-4.55%)
Jun 05, 2015 2.350 2.420 2.280 2.420 15,618 +0.04(+1.68%)
Jun 04, 2015 2.310 2.420 2.260 2.380 32,657 -0.04(-1.65%)
Jun 03, 2015 2.280 2.445 2.250 2.420 139,051 +0.13(+5.68%)
Jun 02, 2015 2.390 2.420 2.270 2.290 58,683 -0.10(-4.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here