Celsius Holdings, Inc. (OP: CELH)
0.7499 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 0.6201 0.6500 0.5999 0.6000 15,279 -0.05(-7.69%)
May 30, 2014 0.6999 0.6999 0.6400 0.6500 6,450 +0.01(+1.39%)
May 29, 2014 0.7200 0.7200 0.6411 0.6411 4,337 -0.08(-10.96%)
May 28, 2014 0.6303 0.7200 0.6303 0.7200 5,200 +0.00(+0.00%)
May 27, 2014 0.7200 0.7200 0.6200 0.7200 3,397 +0.07(+10.74%)
May 23, 2014 0.6502 0.6502 0.6502 0 -0.01(-1.50%)
May 22, 2014 0.7400 0.7400 0.6506 0.6601 7,399 -0.06(-8.32%)
May 21, 2014 0.7500 0.7500 0.6600 0.7200 20,065 -0.03(-4.00%)
May 20, 2014 0.6203 0.7500 0.6203 0.7500 882 +0.00(+0.00%)
May 19, 2014 0.7700 0.7700 0.5102 0.7500 5,550 -0.02(-2.60%)
May 16, 2014 0.6999 0.7700 0.6999 0.7700 13,457 +0.16(+26.23%)
May 15, 2014 0.6100 0.6100 0.6100 0.6100 220 -0.04(-6.15%)
May 14, 2014 0.5300 0.7500 0.5300 0.6500 17,499 +0.05(+8.33%)
May 13, 2014 0.7800 0.7800 0.5200 0.6000 155,208 -0.22(-26.83%)
May 12, 2014 0.8300 0.8300 0.8000 0.8200 4,863 -0.01(-1.20%)
May 09, 2014 0.8400 0.8400 0.8000 0.8300 4,719 +0.03(+3.75%)
May 08, 2014 0.8400 0.8400 0.8000 0.8000 8,354 +0.00(+0.00%)
May 07, 2014 0.8300 0.8500 0.8000 0.8000 28,095 -0.06(-6.98%)
May 06, 2014 0.8500 0.8600 0.8500 0.8600 3,122 +0.03(+3.61%)
May 05, 2014 0.8350 0.8350 0.8300 0.8300 6,385 -0.01(-0.60%)
May 02, 2014 0.8300 0.8350 0.8300 0.8350 1,660 +0.01(+0.60%)
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