Celsius Holdings, Inc. (OP: CELH)
0.8300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 10:16 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 0.8500 0.8500 0.7700 0.8300 16,566 -0.01(-1.19%)
Apr 15, 2014 0.8400 0.8400 0.7601 0.8400 16,539 +0.00(+0.00%)
Apr 14, 2014 0.8000 0.8400 0.7605 0.8400 5,298 -0.01(-1.18%)
Apr 11, 2014 0.8201 0.9000 0.7601 0.8500 0 -0.05(-5.56%)
Apr 10, 2014 0.9000 0.9000 0.8500 0.9000 8,250 +0.05(+5.88%)
Apr 09, 2014 0.8500 0.8900 0.8500 0.8500 6,498 +0.00(+0.00%)
Apr 08, 2014 0.8900 0.8900 0.8500 0.8500 2,047 -0.04(-4.49%)
Apr 07, 2014 0.8001 0.8900 0.8001 0.8900 2,373 -0.02(-2.20%)
Apr 04, 2014 0.8003 0.9100 0.8003 0.9100 0 +0.06(+7.06%)
Apr 03, 2014 0.9000 0.9000 0.8500 0.8500 2,735 -0.05(-5.56%)
Apr 02, 2014 0.8500 0.9100 0.8500 0.9000 3,333 -0.01(-1.10%)
Apr 01, 2014 0.9000 0.9400 0.8500 0.9100 12,268 +0.06(+7.06%)
Mar 31, 2014 0.9000 0.9000 0.8500 0.8500 8,555 +0.00(+0.00%)
Mar 28, 2014 0.8800 0.8800 0.8500 0.8500 0 +0.04(+5.59%)
Mar 27, 2014 0.9900 0.9900 0.8001 0.8050 17,488 -0.05(-5.31%)
Mar 26, 2014 0.8001 0.9000 0.8001 0.8501 13,486 -0.09(-9.54%)
Mar 25, 2014 0.7800 0.9398 0.7800 0.9398 6,661 +0.16(+20.49%)
Mar 24, 2014 0.9500 0.9500 0.7602 0.7800 29,797 -0.12(-13.33%)
Mar 21, 2014 1.000 1.000 0.8201 0.9000 3,725 -0.06(-6.24%)
Mar 20, 2014 0.9750 1.040 0.7600 0.9599 51,929 +0.06(+6.66%)
Mar 19, 2014 1.100 1.140 0.8500 0.9000 41,548 -0.20(-18.18%)
Mar 18, 2014 1.130 1.130 1.040 1.100 26,513 +0.00(+0.00%)
Mar 17, 2014 1.200 1.200 1.030 1.100 17,435 +0.10(+10.00%)
Mar 14, 2014 1.020 1.100 0.9900 1.000 0 +0.03(+3.09%)
Mar 13, 2014 0.9500 1.100 0.9000 0.9700 41,619 +0.07(+7.78%)
Mar 12, 2014 0.5100 1.100 0.5100 0.9000 244,866 +0.11(+13.92%)
Mar 11, 2014 0.6000 0.7900 0.6000 0.7900 71,572 +0.19(+31.67%)
Mar 10, 2014 0.4000 0.6000 0.4000 0.6000 98,543 +0.05(+9.09%)
Mar 07, 2014 0.5500 0.5500 0.5200 0.5500 0 +0.00(+0.00%)
Mar 06, 2014 0.4850 0.5500 0.4850 0.5500 32,054 +0.11(+25.00%)
Mar 05, 2014 0.4400 0.4400 0.3890 0.4400 39,589 +0.01(+2.33%)
Mar 04, 2014 0.3806 0.4300 0.3806 0.4300 6,607 +0.05(+12.98%)
Mar 03, 2014 0.4300 0.4300 0.3806 0.3806 4,487 -0.05(-11.49%)
Feb 28, 2014 0.4300 0.4300 0.3804 0.4300 0 +0.00(+0.00%)
Feb 27, 2014 0.4300 0.4300 0.4300 0.4300 300 +0.00(+0.02%)
Feb 26, 2014 0.4300 0.4300 0.3803 0.4299 7,604 +0.05(+13.04%)
Feb 25, 2014 0.4300 0.4300 0.3802 0.3803 2,800 -0.05(-11.54%)
Feb 24, 2014 0.4299 0.4300 0.4299 0.4299 2,618 -0.00(-0.02%)
Feb 21, 2014 0.4000 0.4300 0.3607 0.4300 0 +0.03(+7.50%)
Feb 20, 2014 0.4000 0.4000 0.4000 0.4000 725 -0.04(-9.07%)
Feb 19, 2014 0.4399 0.4399 0.4399 0.4399 5,726 +0.06(+15.76%)
Feb 18, 2014 0.3604 0.3800 0.3604 0.3800 1,275 +0.02(+5.47%)
Feb 14, 2014 0.3603 0.3603 0.3603 0 +0.01(+2.88%)
Feb 13, 2014 0.3501 0.3502 0.3501 0.3502 1,850 +0.00(+0.03%)
Feb 12, 2014 0.3501 0.3501 0.3501 0.3501 9,200 +0.00(+0.00%)
Feb 11, 2014 0.3501 0.3800 0.3501 0.3501 2,147 +0.00(+0.00%)
Feb 10, 2014 0.3600 0.3800 0.3501 0.3501 2,651 +0.00(+0.03%)
Feb 07, 2014 0.3500 0.3500 0.3500 0.3500 0 -0.07(-16.67%)
Feb 06, 2014 0.4200 0.4200 0.4200 0.4200 2,488 +0.07(+20.00%)
Feb 05, 2014 0.4200 0.4200 0.3500 0.3500 5,700 +0.01(+2.64%)
Feb 04, 2014 0.3410 0.3410 0.3410 0.3410 500 -0.08(-18.79%)
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