Celsius Holdings, Inc. (OP: CELH)
2.310 USD  -0.050 (-2.12%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 2.360 2.370 2.260 2.310 40,417 -0.05(-2.12%)
May 28, 2015 2.510 2.520 2.370 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%)
May 01, 2015 2.470 3.190 2.430 3.050 711,269 +0.58(+23.48%)
Apr 30, 2015 2.945 2.960 2.370 2.470 332,925 -0.33(-11.79%)
Apr 29, 2015 2.980 3.000 2.070 2.800 753,573 -0.17(-5.72%)
Apr 28, 2015 3.345 3.550 2.920 2.970 417,436 -0.27(-8.33%)
Apr 27, 2015 2.500 3.310 2.430 3.240 518,217 +0.83(+34.44%)
Apr 24, 2015 2.835 2.840 2.370 2.410 290,443 +0.11(+4.78%)
Apr 23, 2015 1.880 2.425 1.880 2.300 261,649 +0.40(+21.05%)
Apr 22, 2015 1.900 1.950 1.730 1.900 86,892 +0.11(+6.15%)
Apr 21, 2015 1.580 1.800 1.580 1.790 57,848 +0.20(+12.58%)
Apr 20, 2015 1.495 1.590 1.400 1.590 25,836 +0.15(+10.42%)
Apr 17, 2015 1.780 1.780 1.420 1.440 86,141 -0.06(-4.00%)
Apr 16, 2015 1.480 1.500 1.350 1.500 54,549 -0.04(-2.60%)
Apr 15, 2015 1.580 1.840 1.510 1.540 47,610 -0.01(-0.65%)
Apr 14, 2015 1.900 1.900 1.510 1.550 23,680 -0.05(-3.13%)
Apr 13, 2015 1.620 1.720 1.510 1.600 90,811 +0.00(+0.00%)
Apr 10, 2015 1.570 1.660 1.460 1.600 78,935 +0.10(+6.66%)
Apr 09, 2015 1.500 1.590 1.480 1.500 35,601 +0.00(+0.01%)
Apr 08, 2015 1.400 1.500 1.350 1.500 31,726 +0.09(+6.38%)
Apr 07, 2015 1.300 1.410 1.300 1.410 7,783 +0.11(+8.46%)
Apr 06, 2015 1.450 1.450 1.300 1.300 24,389 -0.11(-7.80%)
Apr 02, 2015 1.410 1.410 1.410 0 +0.12(+9.30%)
Apr 01, 2015 1.250 1.290 1.250 1.290 12,505 +0.04(+3.20%)
Mar 31, 2015 1.250 1.250 1.230 1.250 4,850 +0.00(+0.00%)
Mar 30, 2015 1.250 1.250 1.190 1.250 29,436 +0.00(+0.00%)
Mar 27, 2015 1.200 1.250 1.150 1.250 16,445 +0.00(+0.00%)
Mar 26, 2015 1.100 1.250 1.030 1.250 71,003 +0.15(+13.64%)
Mar 25, 2015 1.020 1.100 1.020 1.100 6,590 +0.02(+1.85%)
Mar 24, 2015 0.9201 1.100 0.9101 1.080 67,330 +0.09(+9.10%)
Mar 23, 2015 0.9825 0.9899 0.9500 0.9899 50,234 +0.01(+1.01%)
Mar 20, 2015 0.9800 0.9800 0.9800 0.9800 5,078 +0.00(+0.00%)
Mar 19, 2015 0.9800 0.9800 0.9799 0.9800 2,107 +0.00(+0.00%)
Mar 18, 2015 0.9864 0.9899 0.8261 0.9800 19,572 -0.01(-1.00%)
Mar 17, 2015 0.9700 0.9899 0.9300 0.9899 69,170 +0.03(+3.11%)
Mar 16, 2015 0.9850 0.9850 0.9200 0.9600 13,219 -0.02(-1.54%)
Mar 13, 2015 0.9100 0.9855 0.8301 0.9750 39,640 +0.06(+7.14%)
Mar 12, 2015 0.8000 0.9100 0.8000 0.9100 12,745 +0.09(+10.98%)
Mar 11, 2015 0.8885 0.9499 0.7700 0.8200 33,650 -0.07(-7.87%)
Mar 10, 2015 0.9100 0.9100 0.8502 0.8900 28,293 -0.01(-1.11%)
Mar 09, 2015 0.8601 0.9799 0.8600 0.9000 29,695 -0.04(-4.26%)
Mar 06, 2015 0.9300 0.9400 0.8400 0.9400 64,506 +0.01(+1.08%)
Mar 05, 2015 0.9046 0.9500 0.9000 0.9300 38,406 -0.06(-6.06%)
Mar 04, 2015 1.080 1.080 0.9000 0.9900 150,392 -0.05(-4.81%)
Mar 03, 2015 1.150 0.9001 1.040 108,386 -0.06(-5.45%)
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