Celsius Holdings, Inc. (OP: CELH)
0.5799 USD  -0.0700 (-10.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 0.6200 0.6500 0.6200 0.6500 4,758 +0.01(+1.56%)
Jul 31, 2014 0.7000 0.7000 0.6200 0.6400 18,364 -0.01(-1.54%)
Jul 30, 2014 0.6600 0.6600 0.6500 0.6500 8,675 -0.01(-1.52%)
Jul 29, 2014 0.6500 0.6600 0.6400 0.6600 2,200 -0.01(-1.49%)
Jul 28, 2014 0.7000 0.7000 0.6254 0.6700 18,565 +0.01(+1.52%)
Jul 25, 2014 0.6800 0.7700 0.6149 0.6600 33,060 -0.11(-14.27%)
Jul 24, 2014 0.7000 0.7699 0.7000 0.7699 31,350 +0.02(+2.67%)
Jul 23, 2014 0.6801 0.7700 0.6801 0.7499 3,000 +0.01(+1.34%)
Jul 22, 2014 0.5721 0.7500 0.5721 0.7400 1,750 -0.01(-1.33%)
Jul 21, 2014 0.6799 0.7500 0.6148 0.7500 18,895 +0.07(+10.31%)
Jul 18, 2014 0.6800 0.6800 0.6100 0.6799 5,507 +0.02(+3.02%)
Jul 17, 2014 0.6600 0.6600 0.6600 0.6600 289 +0.01(+1.54%)
Jul 16, 2014 0.6500 0.6600 0.6490 0.6500 6,553 +0.04(+6.56%)
Jul 15, 2014 0.6300 0.6500 0.6100 0.6100 11,390 -0.04(-6.15%)
Jul 14, 2014 0.6500 0.6500 0.6094 0.6500 6,494 -0.03(-4.41%)
Jul 11, 2014 0.6800 0.6800 0.6800 0.6800 1,000 +0.03(+4.62%)
Jul 10, 2014 0.6022 0.6500 0.6022 0.6500 780 -0.03(-4.27%)
Jul 09, 2014 0.6800 0.6800 0.6105 0.6790 407 -0.00(-0.15%)
Jul 08, 2014 0.6800 0.6800 0.6800 0.6800 10,112 +0.00(+0.00%)
Jul 07, 2014 0.5942 0.6800 0.5942 0.6800 3,285 +0.00(+0.00%)
Jul 03, 2014 0.6800 0.6800 0.6800 0 +0.07(+11.48%)
Jul 02, 2014 0.6100 0.6100 0.6100 0.6100 1,000 -0.04(-6.15%)
Jul 01, 2014 0.6500 0.6500 0.6100 0.6500 6,432 +0.01(+1.72%)
Jun 30, 2014 0.6150 0.6390 0.6100 0.6390 8,143 +0.02(+3.90%)
Jun 27, 2014 0.6150 0.6150 0.6150 0.6150 3,100 -0.01(-1.60%)
Jun 26, 2014 0.6500 0.6500 0.6200 0.6250 2,608 -0.03(-3.85%)
Jun 25, 2014 0.6150 0.6500 0.6150 0.6500 3,625 +0.04(+6.56%)
Jun 24, 2014 0.6050 0.6250 0.6050 0.6100 6,841 -0.02(-2.79%)
Jun 23, 2014 0.6010 0.6275 0.6010 0.6275 8,990 -0.02(-3.46%)
Jun 20, 2014 0.6500 0.6500 0.6000 0.6500 6,100 +0.00(+0.00%)
Jun 19, 2014 0.5600 0.6500 0.5567 0.6500 3,029 +0.00(+0.00%)
Jun 18, 2014 0.6500 0.6500 0.6500 0.6500 232 +0.00(+0.00%)
Jun 17, 2014 0.5547 0.6500 0.5547 0.6500 8,250 -0.03(-4.41%)
Jun 16, 2014 0.5316 0.6800 0.5316 0.6800 14,392 +0.00(+0.00%)
Jun 13, 2014 0.5700 0.6800 0.5302 0.6800 16,484 +0.11(+19.30%)
Jun 12, 2014 0.6500 0.6500 0.5700 0.5700 13,849 -0.02(-3.23%)
Jun 11, 2014 0.5400 0.6196 0.5400 0.5890 24,800 -0.03(-4.98%)
Jun 10, 2014 0.6000 0.6199 0.5300 0.6199 23,160 +0.02(+3.32%)
Jun 06, 2014 0.6000 0.6000 0.6000 0.6000 871 +0.01(+1.69%)
Jun 05, 2014 0.5900 0.5900 0.5900 0.5900 10,446 -0.01(-1.67%)
Jun 04, 2014 0.6390 0.6400 0.5118 0.6000 10,763 +0.00(+0.00%)
Jun 03, 2014 0.6000 0.6000 0.6000 0.6000 996 +0.00(+0.00%)
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