Celsius Holdings, Inc. (OP: CELH)
2.410 USD  +0.110 (+4.78%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 2.835 2.840 2.370 2.410 290,443 +0.11(+4.78%)
Apr 23, 2015 1.880 2.425 1.880 2.300 261,649 +0.40(+21.05%)
Apr 22, 2015 1.900 1.950 1.730 1.900 86,892 +0.11(+6.15%)
Apr 21, 2015 1.580 1.800 1.580 1.790 57,848 +0.20(+12.58%)
Apr 20, 2015 1.495 1.590 1.400 1.590 25,836 +0.15(+10.42%)
Apr 17, 2015 1.780 1.780 1.420 1.440 86,141 -0.06(-4.00%)
Apr 16, 2015 1.480 1.500 1.350 1.500 54,549 -0.04(-2.60%)
Apr 15, 2015 1.580 1.840 1.510 1.540 47,610 -0.01(-0.65%)
Apr 14, 2015 1.900 1.900 1.510 1.550 23,680 -0.05(-3.13%)
Apr 13, 2015 1.620 1.720 1.510 1.600 90,811 +0.00(+0.00%)
Apr 10, 2015 1.570 1.660 1.460 1.600 78,935 +0.10(+6.66%)
Apr 09, 2015 1.500 1.590 1.480 1.500 35,601 +0.00(+0.01%)
Apr 08, 2015 1.400 1.500 1.350 1.500 31,726 +0.09(+6.38%)
Apr 07, 2015 1.300 1.410 1.300 1.410 7,783 +0.11(+8.46%)
Apr 06, 2015 1.450 1.450 1.300 1.300 24,389 -0.11(-7.80%)
Apr 02, 2015 1.410 1.410 1.410 0 +0.12(+9.30%)
Apr 01, 2015 1.250 1.290 1.250 1.290 12,505 +0.04(+3.20%)
Mar 31, 2015 1.250 1.250 1.230 1.250 4,850 +0.00(+0.00%)
Mar 30, 2015 1.250 1.250 1.190 1.250 29,436 +0.00(+0.00%)
Mar 27, 2015 1.200 1.250 1.150 1.250 16,445 +0.00(+0.00%)
Mar 26, 2015 1.100 1.250 1.030 1.250 71,003 +0.15(+13.64%)
Mar 25, 2015 1.020 1.100 1.020 1.100 6,590 +0.02(+1.85%)
Mar 24, 2015 0.9201 1.100 0.9101 1.080 67,330 +0.09(+9.10%)
Mar 23, 2015 0.9825 0.9899 0.9500 0.9899 50,234 +0.01(+1.01%)
Mar 20, 2015 0.9800 0.9800 0.9800 0.9800 5,078 +0.00(+0.00%)
Mar 19, 2015 0.9800 0.9800 0.9799 0.9800 2,107 +0.00(+0.00%)
Mar 18, 2015 0.9864 0.9899 0.8261 0.9800 19,572 -0.01(-1.00%)
Mar 17, 2015 0.9700 0.9899 0.9300 0.9899 69,170 +0.03(+3.11%)
Mar 16, 2015 0.9850 0.9850 0.9200 0.9600 13,219 -0.02(-1.54%)
Mar 13, 2015 0.9100 0.9855 0.8301 0.9750 39,640 +0.06(+7.14%)
Mar 12, 2015 0.8000 0.9100 0.8000 0.9100 12,745 +0.09(+10.98%)
Mar 11, 2015 0.8885 0.9499 0.7700 0.8200 33,650 -0.07(-7.87%)
Mar 10, 2015 0.9100 0.9100 0.8502 0.8900 28,293 -0.01(-1.11%)
Mar 09, 2015 0.8601 0.9799 0.8600 0.9000 29,695 -0.04(-4.26%)
Mar 06, 2015 0.9300 0.9400 0.8400 0.9400 64,506 +0.01(+1.08%)
Mar 05, 2015 0.9046 0.9500 0.9000 0.9300 38,406 -0.06(-6.06%)
Mar 04, 2015 1.080 1.080 0.9000 0.9900 150,392 -0.05(-4.81%)
Mar 03, 2015 1.150 0.9001 1.040 108,386 -0.06(-5.45%)
Mar 02, 2015 1.050 1.190 1.050 1.100 119,118 -0.03(-2.65%)
Feb 27, 2015 1.020 1.130 1.020 1.130 27,560 +0.11(+10.78%)
Feb 26, 2015 1.080 1.080 1.020 1.020 46,304 -0.06(-5.56%)
Feb 25, 2015 1.020 1.090 1.010 1.080 6,700 +0.03(+3.00%)
Feb 24, 2015 1.060 1.070 1.000 1.048 30,833 -0.01(-1.08%)
Feb 23, 2015 1.050 1.070 1.020 1.060 10,399 -0.01(-0.93%)
Feb 20, 2015 0.9000 1.070 0.9000 1.070 10,998 +0.02(+1.90%)
Feb 19, 2015 1.010 1.070 0.9105 1.050 31,767 +0.04(+3.96%)
Feb 18, 2015 1.010 1.020 0.9800 1.010 26,617 -0.01(-1.42%)
Feb 17, 2015 0.9150 1.050 0.9150 1.025 93,730 +0.06(+6.73%)
Feb 13, 2015 0.9599 0.9599 0.9599 0 -0.03(-3.04%)
Feb 12, 2015 0.9285 1.050 0.9285 0.9900 73,581 +0.06(+6.68%)
Feb 11, 2015 0.8800 0.9800 0.8510 0.9280 66,890 +0.03(+3.11%)
Feb 10, 2015 0.9400 0.9400 0.8900 0.9000 16,110 +0.01(+1.12%)
Feb 09, 2015 0.9395 1.080 0.8900 0.8900 81,565 -0.01(-1.11%)
Feb 06, 2015 0.9500 0.9500 0.8700 0.9000 85,250 -0.03(-2.70%)
Feb 05, 2015 0.7500 0.9500 0.7300 0.9250 83,134 +0.18(+23.33%)
Feb 04, 2015 0.7200 0.7500 0.7200 0.7500 22,540 +0.00(+0.00%)
Feb 03, 2015 0.7400 0.7500 0.7100 0.7500 21,615 +0.01(+1.35%)
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