Celsius Holdings, Inc. (OP: CELH)
0.5100 USD  -0.0100 (-1.92%)
Streaming Delayed Price  /  Updated: 12:14 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 0.5432 0.5432 0.5200 0.5200 20,000 -0.01(-2.27%)
Sep 17, 2014 0.5307 0.6490 0.5307 0.5321 5,185 +0.00(+0.17%)
Sep 16, 2014 0.5499 0.6400 0.5301 0.5312 7,896 -0.02(-3.42%)
Sep 15, 2014 0.6250 0.6250 0.5302 0.5500 16,687 +0.03(+5.77%)
Sep 12, 2014 0.5601 0.5601 0.5200 0.5200 23,853 -0.06(-10.34%)
Sep 11, 2014 0.5801 0.5801 0.5800 0.5800 7,693 +0.01(+1.70%)
Sep 10, 2014 0.6100 0.6100 0.5703 0.5703 8,857 -0.08(-12.25%)
Sep 09, 2014 0.6100 0.6499 0.5701 0.6499 7,240 +0.01(+1.55%)
Sep 08, 2014 0.5600 0.6400 0.5600 0.6400 14,662 +0.09(+15.52%)
Sep 04, 2014 0.5540 0.5540 0.5540 21 -0.09(-13.42%)
Sep 03, 2014 0.6399 0.6400 0.6399 12,600 -0.00(-0.02%)
Sep 02, 2014 0.6100 0.6400 0.6100 0.6400 2,000 -0.01(-1.54%)
Aug 29, 2014 0.6500 0.6500 0.6500 0 +0.12(+22.64%)
Aug 28, 2014 0.5300 0.5300 0.5300 0.5300 2,000 -0.05(-8.62%)
Aug 27, 2014 0.5500 0.6500 0.5310 0.5800 40,000 +0.06(+11.52%)
Aug 26, 2014 0.5201 0.5201 0.5201 0.5201 100 -0.05(-8.74%)
Aug 25, 2014 0.5500 0.5699 0.5001 0.5699 3,035 +0.00(+0.00%)
Aug 22, 2014 0.5900 0.5900 0.5411 0.5699 13,955 -0.02(-3.41%)
Aug 21, 2014 0.5401 0.5900 0.5401 0.5900 5,310 +0.01(+1.74%)
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%)
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