Celsius Holdings, Inc. (OP: CELH)
0.5400 USD  +0.0400 (+8.00%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.4990 0.5400 0.4202 0.5400 15,433 +0.04(+8.00%)
Dec 18, 2014 0.4999 0.5000 0.4501 0.5000 51,278 +0.07(+16.25%)
Dec 17, 2014 0.4201 0.4301 0.4201 0.4301 2,003 +0.00(+0.00%)
Dec 16, 2014 0.4301 0.4301 8,693 -0.03(-6.50%)
Dec 15, 2014 0.3800 0.4999 0.3800 0.4600 14,560 -0.04(-7.98%)
Dec 12, 2014 0.4700 0.4999 0.4300 0.4999 14,634 +0.03(+6.36%)
Dec 11, 2014 0.5000 0.5000 0.4700 0.4700 912 -0.02(-4.08%)
Dec 10, 2014 0.4700 0.4900 0.4700 0.4900 2,811 +0.02(+4.26%)
Dec 09, 2014 0.4610 0.4900 0.4610 0.4700 7,850 +0.01(+1.95%)
Dec 08, 2014 0.4611 0.5000 0.4610 0.4610 7,803 +0.00(+0.00%)
Dec 05, 2014 0.4611 0.4611 0.4610 0.4610 5,120 -0.00(-0.02%)
Dec 04, 2014 0.4610 0.5390 0.4610 0.4611 10,002 +0.00(+0.00%)
Dec 03, 2014 0.4611 0.4611 0.4611 0.4611 2,720 -0.06(-11.33%)
Dec 02, 2014 0.4501 0.5500 0.4501 0.5200 27,780 -0.03(-5.45%)
Dec 01, 2014 0.4501 0.5500 0.4501 0.5500 2,810 +0.10(+22.20%)
Nov 28, 2014 0.5500 0.5500 0.4501 0.4501 540 -0.10(-18.16%)
Nov 26, 2014 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Nov 25, 2014 0.4201 0.4800 0.4201 0.4800 12,570 +0.04(+9.09%)
Nov 24, 2014 0.4400 0.4400 0.4400 0.4400 9,575 -0.01(-2.24%)
Nov 21, 2014 0.4501 0.4501 0.4501 0.4501 5,010 -0.07(-13.44%)
Nov 20, 2014 0.4400 0.5200 0.4400 0.5200 23,264 +0.08(+18.18%)
Nov 19, 2014 0.4700 0.4700 0.4400 0.4400 12,000 -0.03(-6.38%)
Nov 18, 2014 0.4201 0.4700 0.4201 0.4700 9,097 +0.00(+0.21%)
Nov 17, 2014 0.4300 0.4300 0.4690 12,065 +0.04(+9.07%)
Nov 14, 2014 0.4999 0.4999 0.4300 0.4300 470 +0.01(+2.38%)
Nov 13, 2014 0.4202 0.4202 0.4200 0.4200 3,460 -0.00(-0.07%)
Nov 12, 2014 0.4203 0.4203 0.4203 0.4203 500 +0.00(+0.05%)
Nov 11, 2014 0.4201 0.4201 0.4201 0.4201 100 +0.00(+0.00%)
Nov 10, 2014 0.4201 0.4201 0.4201 0.4201 495 -0.13(-23.59%)
Nov 07, 2014 0.4201 0.5498 0.4201 0.5498 6,000 +0.11(+26.10%)
Nov 06, 2014 0.4201 0.4360 0.4201 0.4360 4,331 -0.10(-19.26%)
Nov 05, 2014 0.4450 0.5400 0.4200 0.5400 10,806 +0.12(+28.51%)
Nov 04, 2014 0.4450 0.4500 0.4202 0.4202 14,960 -0.01(-2.28%)
Nov 03, 2014 0.4800 0.4800 0.4200 0.4300 7,835 -0.05(-10.42%)
Oct 30, 2014 0.4800 0.4800 0.4800 40 -0.06(-11.11%)
Oct 29, 2014 0.5400 0.5400 0.5400 1,487 +0.00(+0.00%)
Oct 28, 2014 0.5300 0.5500 0.5300 0.5400 22,405 +0.09(+20.00%)
Oct 27, 2014 0.4700 0.5000 0.4500 0.4500 2,065 -0.05(-10.00%)
Oct 24, 2014 0.5000 0.5000 0.4700 0.5000 16,400 -0.02(-3.85%)
Oct 23, 2014 0.4700 0.5200 0.4700 0.5200 2,700 +0.00(+0.21%)
Oct 22, 2014 0.4800 0.5189 0.4700 0.5189 2,761 +0.10(+23.52%)
Oct 20, 2014 0.4201 0.4201 0.4201 55 -0.11(-20.74%)
Oct 16, 2014 0.5800 0.6100 0.4201 0.5300 33,520 +0.03(+6.02%)
Oct 15, 2014 0.4999 0.5499 0.4500 0.4999 10,530 -0.05(-9.09%)
Oct 14, 2014 0.5000 0.5000 0.4500 0.5499 17,005 +0.05(+9.98%)
Oct 13, 2014 0.4501 0.5000 0.4501 0.5000 39,110 +0.00(+0.00%)
Oct 10, 2014 0.5500 0.5290 0.4500 0.5000 6,275 -0.03(-5.48%)
Oct 09, 2014 0.5290 0.5290 0.5290 0.5290 2,050 -0.00(-0.19%)
Oct 08, 2014 0.5300 0.5600 0.3501 0.5300 9,246 +0.00(+0.00%)
Oct 06, 2014 0.5300 0.5300 0.5300 75 +0.00(+0.00%)
Oct 03, 2014 0.5300 0.5300 0.5300 0.5300 1,000 +0.00(+0.00%)
Oct 02, 2014 0.5300 0.5300 0.4710 0.5300 10,200 +0.00(+0.32%)
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