Celsius Holdings, Inc. (OP: CELH)
2.600 USD  -0.230 (-8.13%)
Streaming Delayed Price  /  Updated: 1:07 PM EDT, Jul 1, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.300 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%)
Jun 01, 2015 2.320 2.430 2.320 2.390 10,706 +0.08(+3.46%)
May 29, 2015 2.360 2.370 2.260 2.310 40,417 -0.05(-2.12%)
May 28, 2015 2.510 2.520 2.350 2.360 19,333 -0.04(-1.67%)
May 27, 2015 2.350 2.480 2.350 2.400 26,785 +0.05(+2.13%)
May 26, 2015 2.550 2.550 2.290 2.350 89,147 -0.24(-9.27%)
May 22, 2015 2.590 2.590 2.590 0 -0.10(-3.72%)
May 21, 2015 2.480 2.690 2.450 2.690 50,008 +0.29(+12.08%)
May 20, 2015 2.510 2.600 2.260 2.400 279,025 -0.17(-6.61%)
May 19, 2015 2.790 2.800 2.550 2.570 161,099 -0.23(-8.21%)
May 18, 2015 2.840 2.840 2.670 2.800 31,779 -0.04(-1.41%)
May 15, 2015 2.850 2.980 2.640 2.840 169,038 +0.01(+0.35%)
May 14, 2015 2.950 2.990 2.700 2.830 172,434 -0.12(-4.07%)
May 13, 2015 2.900 2.980 2.900 2.950 51,440 +0.11(+3.87%)
May 12, 2015 3.230 3.240 2.800 2.840 128,355 -0.26(-8.39%)
May 11, 2015 3.190 3.480 2.920 3.100 406,602 -0.04(-1.27%)
May 08, 2015 2.770 3.200 2.770 3.140 282,829 +0.54(+20.77%)
May 07, 2015 2.990 3.100 2.589 2.600 82,900 -0.39(-13.04%)
May 06, 2015 2.880 3.250 2.850 2.990 332,689 +0.14(+4.91%)
May 05, 2015 2.840 2.950 2.650 2.850 118,235 -0.01(-0.35%)
May 04, 2015 3.130 3.240 2.780 2.860 270,199 -0.19(-6.23%)
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