Celsius Holdings, Inc. (OP: CELH)
0.4950 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.4950 0.4950 0.4950 0.4950 899 -0.03(-4.81%)
Jan 26, 2015 0.4600 0.5200 0.4600 0.5200 32,020 +0.01(+1.96%)
Jan 23, 2015 0.4601 0.5100 0.4600 0.5100 21,787 +0.04(+8.51%)
Jan 22, 2015 0.4800 0.4990 0.4700 0.4700 12,096 -0.03(-5.98%)
Jan 21, 2015 0.4501 0.4999 0.4501 0.4999 2,100 +0.05(+11.06%)
Jan 20, 2015 0.4376 0.4501 0.4376 0.4501 1,955 +0.00(+0.00%)
Jan 16, 2015 0.4501 0.4501 0.4501 0 -0.04(-8.14%)
Jan 15, 2015 0.4501 0.5099 0.4501 0.4900 7,744 +0.04(+8.62%)
Jan 14, 2015 0.4511 0.4511 0.4511 0.4511 555 -0.05(-9.78%)
Jan 13, 2015 0.5000 0 -0.02(-3.66%)
Jan 09, 2015 0.5190 0.5190 0.5190 0 +0.06(+12.83%)
Jan 08, 2015 0.4699 0.5197 0.4599 0.4600 6,500 -0.06(-11.52%)
Jan 07, 2015 0.4504 0.5199 0.4504 0.5199 15,850 -0.02(-3.72%)
Jan 06, 2015 0.4899 0.5400 0.4502 0.5400 15,315 +0.09(+19.97%)
Jan 05, 2015 0.5000 0.5000 0.4501 0.4501 9,152 -0.05(-9.98%)
Dec 31, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 30, 2014 0.4999 0.5000 0.4501 0.5000 10,601 +0.00(+0.00%)
Dec 29, 2014 0.4502 0.5400 0.4501 0.5000 4,715 +0.00(+0.00%)
Dec 26, 2014 0.5000 0.5000 0.4501 0.5000 3,546 -0.04(-7.41%)
Dec 23, 2014 0.5400 0.5400 0.5400 0 +0.09(+19.97%)
Dec 22, 2014 0.4202 0.5400 0.4202 0.4501 1,665 -0.09(-16.65%)
Dec 19, 2014 0.4990 0.5400 0.4202 0.5400 15,433 +0.04(+8.00%)
Dec 18, 2014 0.4999 0.5000 0.4501 0.5000 51,278 +0.07(+16.25%)
Dec 17, 2014 0.4201 0.4301 0.4201 0.4301 2,003 +0.00(+0.00%)
Dec 16, 2014 0.4301 0.4301 8,693 -0.03(-6.50%)
Dec 15, 2014 0.3800 0.4999 0.3800 0.4600 14,560 -0.04(-7.98%)
Dec 12, 2014 0.4700 0.4999 0.4300 0.4999 14,634 +0.03(+6.36%)
Dec 11, 2014 0.5000 0.5000 0.4700 0.4700 912 -0.02(-4.08%)
Dec 10, 2014 0.4700 0.4900 0.4700 0.4900 2,811 +0.02(+4.26%)
Dec 09, 2014 0.4610 0.4900 0.4610 0.4700 7,850 +0.01(+1.95%)
Dec 08, 2014 0.4611 0.5000 0.4610 0.4610 7,803 +0.00(+0.00%)
Dec 05, 2014 0.4611 0.4611 0.4610 0.4610 5,120 -0.00(-0.02%)
Dec 04, 2014 0.4610 0.5390 0.4610 0.4611 10,002 +0.00(+0.00%)
Dec 03, 2014 0.4611 0.4611 0.4611 0.4611 2,720 -0.06(-11.33%)
Dec 02, 2014 0.4501 0.5500 0.4501 0.5200 27,780 -0.03(-5.45%)
Dec 01, 2014 0.4501 0.5500 0.4501 0.5500 2,810 +0.10(+22.20%)
Nov 28, 2014 0.5500 0.5500 0.4501 0.4501 540 -0.10(-18.16%)
Nov 26, 2014 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Nov 25, 2014 0.4201 0.4800 0.4201 0.4800 12,570 +0.04(+9.09%)
Nov 24, 2014 0.4400 0.4400 0.4400 0.4400 9,575 -0.01(-2.24%)
Nov 21, 2014 0.4501 0.4501 0.4501 0.4501 5,010 -0.07(-13.44%)
Nov 20, 2014 0.4400 0.5200 0.4400 0.5200 23,264 +0.08(+18.18%)
Nov 19, 2014 0.4700 0.4700 0.4400 0.4400 12,000 -0.03(-6.38%)
Nov 18, 2014 0.4201 0.4700 0.4201 0.4700 9,097 +0.00(+0.21%)
Nov 17, 2014 0.4300 0.4300 0.4690 12,065 +0.04(+9.07%)
Nov 14, 2014 0.4999 0.4999 0.4300 0.4300 470 +0.01(+2.38%)
Nov 13, 2014 0.4202 0.4202 0.4200 0.4200 3,460 -0.00(-0.07%)
Nov 12, 2014 0.4203 0.4203 0.4203 0.4203 500 +0.00(+0.05%)
Nov 11, 2014 0.4201 0.4201 0.4201 0.4201 100 +0.00(+0.00%)
Nov 10, 2014 0.4201 0.4201 0.4201 0.4201 495 -0.13(-23.59%)
Nov 07, 2014 0.4201 0.5498 0.4201 0.5498 6,000 +0.11(+26.10%)
Nov 06, 2014 0.4201 0.4360 0.4201 0.4360 4,331 -0.10(-19.26%)
Nov 05, 2014 0.4450 0.5400 0.4200 0.5400 10,806 +0.12(+28.51%)
Nov 04, 2014 0.4450 0.4500 0.4202 0.4202 14,960 -0.01(-2.28%)
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