Celsius Holdings, Inc. (OP: CELH)
0.4201 USD  -0.1099 (-20.74%)
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 0.5500 0.5500 0.4201 0.4201 4,750 -0.11(-20.74%)
Oct 16, 2014 0.5800 0.6100 0.4201 0.5300 33,520 +0.03(+6.02%)
Oct 15, 2014 0.4999 0.5499 0.4500 0.4999 10,530 -0.05(-9.09%)
Oct 14, 2014 0.5000 0.5000 0.4500 0.5499 17,005 +0.05(+9.98%)
Oct 13, 2014 0.4501 0.5000 0.4501 0.5000 39,110 +0.00(+0.00%)
Oct 10, 2014 0.5500 0.5290 0.4500 0.5000 6,275 -0.03(-5.48%)
Oct 09, 2014 0.5290 0.5290 0.5290 0.5290 2,050 -0.00(-0.19%)
Oct 08, 2014 0.5300 0.5600 0.3501 0.5300 9,246 +0.00(+0.00%)
Oct 06, 2014 0.5300 0.5300 0.5300 75 +0.00(+0.00%)
Oct 03, 2014 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Oct 02, 2014 0.5300 0.5300 0.4710 0.5300 10,200 +0.00(+0.32%)
Oct 01, 2014 0.5010 0.5285 0.5010 0.5283 13,500 +0.03(+5.45%)
Sep 30, 2014 0.5010 0.5010 0.5010 0.5010 10,000 -0.03(-5.47%)
Sep 29, 2014 0.5111 0.5750 0.5111 0.5300 4,500 -0.01(-1.67%)
Sep 26, 2014 0.5390 0.5390 0.5390 0.5390 866 -0.01(-2.00%)
Sep 25, 2014 0.5006 0.5790 0.5002 0.5500 2,243 -0.03(-5.01%)
Sep 24, 2014 0.5000 0.5790 0.5000 0.5790 7,685 +0.08(+15.80%)
Sep 23, 2014 0.5000 0.5000 0.4401 0.5000 50,613 -0.01(-1.96%)
Sep 22, 2014 0.5467 0.5467 0.5001 0.5100 19,418 -0.02(-3.76%)
Sep 19, 2014 0.5300 0.5499 0.5100 0.5299 32,205 +0.01(+1.90%)
Sep 18, 2014 0.5432 0.5432 0.5200 0.5200 20,000 -0.01(-2.27%)
Sep 17, 2014 0.5307 0.6490 0.5307 0.5321 5,185 +0.00(+0.17%)
Sep 16, 2014 0.5499 0.6400 0.5301 0.5312 7,896 -0.02(-3.42%)
Sep 15, 2014 0.6250 0.6250 0.5302 0.5500 16,687 +0.03(+5.77%)
Sep 12, 2014 0.5601 0.5601 0.5200 0.5200 23,853 -0.06(-10.34%)
Sep 11, 2014 0.5801 0.5801 0.5800 0.5800 7,693 +0.01(+1.70%)
Sep 10, 2014 0.6100 0.6100 0.5703 0.5703 8,857 -0.08(-12.25%)
Sep 09, 2014 0.6100 0.6499 0.5701 0.6499 7,240 +0.01(+1.55%)
Sep 08, 2014 0.5600 0.6400 0.5600 0.6400 14,662 +0.09(+15.52%)
Sep 04, 2014 0.5540 0.5540 0.5540 21 -0.09(-13.42%)
Sep 03, 2014 0.5539 0.6399 0.5539 0.6399 12,600 -0.00(-0.02%)
Sep 02, 2014 0.6100 0.6400 0.6100 0.6400 2,000 -0.01(-1.54%)
Aug 29, 2014 0.6500 0.6500 0.6500 0 +0.12(+22.64%)
Aug 28, 2014 0.5300 0.5300 0.5300 0.5300 2,000 -0.05(-8.62%)
Aug 27, 2014 0.5500 0.6500 0.5310 0.5800 40,000 +0.06(+11.52%)
Aug 26, 2014 0.5201 0.5201 0.5201 0.5201 100 -0.05(-8.74%)
Aug 25, 2014 0.5500 0.5699 0.5001 0.5699 3,035 +0.00(+0.00%)
Aug 22, 2014 0.5900 0.5900 0.5411 0.5699 13,955 -0.02(-3.41%)
Aug 21, 2014 0.5401 0.5900 0.5401 0.5900 5,310 +0.01(+1.74%)
Aug 20, 2014 0.5397 0.5799 0.5300 0.5799 30,594 -0.07(-10.77%)
Aug 19, 2014 0.6499 0.6499 0.5206 0.6499 570 +0.02(+3.18%)
Aug 18, 2014 0.6490 0.6490 0.5400 0.6299 6,456 +0.09(+16.65%)
Aug 15, 2014 0.5699 0.6500 0.5001 0.5400 32,080 -0.00(-0.20%)
Aug 14, 2014 0.5411 0.5411 0.5411 0.5411 10,015 -0.08(-13.41%)
Aug 13, 2014 0.5723 0.6249 0.5723 0.6249 3,400 -0.03(-3.86%)
Aug 12, 2014 0.5900 0.6500 0.5000 0.6500 32,831 +0.06(+10.17%)
Aug 11, 2014 0.5499 0.5900 0.5499 0.5900 7,170 +0.06(+11.32%)
Aug 08, 2014 0.6250 0.6250 0.4500 0.5300 115,284 -0.10(-15.87%)
Aug 07, 2014 0.6053 0.6300 0.6053 0.6300 2,406 -0.01(-1.41%)
Aug 06, 2014 0.6053 0.6390 0.6053 0.6390 2,747 -0.01(-1.69%)
Aug 05, 2014 0.6500 0.6700 0.6201 0.6500 3,800 -0.02(-2.99%)
Aug 04, 2014 0.6500 0.6700 0.6500 0.6700 885 +0.02(+3.08%)
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