UK Markets open in 1 hr 33 mins

Celsius Holdings, Inc. (CELH)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
45.09-2.43 (-5.11%)
At close: 04:00PM EST
45.39 +0.30 (+0.67%)
After hours: 07:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 202247.8048.0345.0045.0945.09959,600
18 Jan 202247.5948.8946.8447.5247.521,143,400
14 Jan 202249.1550.4447.5349.3449.341,017,200
13 Jan 202252.5052.7349.8650.2450.24567,300
12 Jan 202255.2757.6151.5652.1252.12905,400
11 Jan 202249.8754.5248.2554.3154.311,680,600
10 Jan 202250.9350.9845.6449.7149.713,319,700
07 Jan 202261.1861.3254.1854.6054.601,733,600
06 Jan 202262.1264.7060.5161.5261.52877,200
05 Jan 202268.2368.7462.6263.6763.67717,800
04 Jan 202274.9575.0066.8069.0069.00913,800
03 Jan 202274.6076.1872.0275.0975.09552,100
31 Dec 202173.4975.6072.6074.5774.571,089,200
30 Dec 202173.0075.2072.2773.5273.52457,600
29 Dec 202173.7974.2672.2973.1173.11384,900
28 Dec 202174.9275.4071.7873.5573.55561,000
27 Dec 202174.7575.4172.6175.1075.10605,000
23 Dec 202171.2174.9769.5274.6074.60649,800
22 Dec 202170.0671.1567.6070.8970.89449,000
21 Dec 202165.9770.5365.8870.3370.33670,600
20 Dec 202166.1667.2964.0165.9265.92584,900
17 Dec 202162.7568.2961.0168.0068.001,162,700
16 Dec 202166.1067.3662.4763.7163.711,171,600
15 Dec 202163.1465.4760.6564.9364.93745,200
14 Dec 202162.2163.9661.4362.7662.76697,700
13 Dec 202166.3666.3661.6163.3963.39698,500
10 Dec 202167.8168.9565.4966.2966.29538,000
09 Dec 202171.4072.5166.1667.1367.13847,200
08 Dec 202168.6872.5967.1871.8671.86715,400
07 Dec 202167.3671.2867.2568.5868.58904,700
06 Dec 202162.1765.5259.1464.7964.791,115,700
03 Dec 202165.6965.7061.7863.0563.051,113,200
02 Dec 202163.5166.1162.0165.5265.521,106,500
01 Dec 202169.6869.9261.0962.9162.911,710,500
30 Nov 202170.1571.0067.1768.4168.411,099,100
29 Nov 202172.0572.2969.6070.7870.78897,800
26 Nov 202169.7573.3968.2671.3871.38800,600
24 Nov 202171.2473.6269.0973.2973.29918,100
23 Nov 202173.0574.8670.0271.6071.60947,900
22 Nov 202173.7575.1370.5773.4473.441,142,000
19 Nov 202176.5376.8772.1272.8472.841,258,800
18 Nov 202177.1078.2574.5177.0077.00936,700
17 Nov 202178.0078.7775.2977.0277.021,731,500
16 Nov 202179.3580.8075.1279.5279.521,834,000
15 Nov 202183.1483.3475.8277.7777.773,217,100
12 Nov 202195.6296.9383.3283.3583.353,665,600
11 Nov 2021105.55106.1192.1397.7197.712,045,000
10 Nov 202198.4999.1293.7893.8993.891,221,800
09 Nov 2021105.00108.22101.29101.51101.51751,000
08 Nov 2021109.00110.22103.82103.95103.95605,300
05 Nov 2021105.00108.69102.10108.07108.07759,700
04 Nov 2021105.29106.88102.89103.95103.95499,400
03 Nov 2021101.16106.1699.54104.85104.85908,200
02 Nov 2021101.72101.9095.64101.15101.15913,900
01 Nov 202196.67104.9596.00101.40101.401,120,800
29 Oct 202197.6597.9294.7796.5296.52550,200
28 Oct 202196.2698.4094.6197.7497.74425,300
27 Oct 2021100.03101.8595.4995.5195.51464,600
26 Oct 2021100.00103.7097.2398.9298.92722,600
25 Oct 202194.81101.8994.2899.9699.961,351,700
22 Oct 202195.4696.4191.7194.2994.29436,800
21 Oct 202193.3996.6093.0095.3195.31331,600
20 Oct 202194.9697.8593.3993.9293.92622,900
19 Oct 202193.1197.2092.4194.5594.55647,000
18 Oct 202188.2693.4688.1993.0293.02663,600
15 Oct 202193.7994.6587.1088.9188.911,491,000
14 Oct 202197.1897.9992.3392.5092.50961,500
13 Oct 202197.5099.4894.8495.5495.54625,900
12 Oct 202195.4998.9194.4597.2297.22617,100
11 Oct 202193.7396.7893.0094.6594.65470,400
08 Oct 202198.6099.4593.6494.1094.10556,200
07 Oct 202195.85100.5794.9197.6297.621,015,800
06 Oct 202193.7596.9092.3594.4694.46594,500
05 Oct 202191.3395.3290.4694.9294.92566,300
04 Oct 202193.2293.3387.3590.6290.62835,900
01 Oct 202190.1495.7688.6694.1994.19992,500
30 Sept 202191.1694.7190.0090.0990.091,331,100
29 Sept 202192.0792.1388.9390.5890.58794,400
28 Sept 202190.0092.3487.0090.7190.711,146,800
27 Sept 202198.8299.0292.0192.2692.261,409,800
24 Sept 202196.83101.5096.5198.6598.651,057,300
23 Sept 202194.7398.9094.7396.9896.98760,500
22 Sept 202191.9494.5289.7393.9093.90627,400
21 Sept 202190.1993.6489.5091.6391.631,028,100
20 Sept 202188.9892.3286.4589.6789.671,144,400
17 Sept 202197.2099.1592.0593.2893.283,670,800
16 Sept 202193.4197.2391.4496.2496.241,506,300
15 Sept 202188.5092.2186.5190.9090.90895,300
14 Sept 202187.5093.2587.5089.0089.00917,800
13 Sept 202191.5691.5686.2586.9586.95826,300
10 Sept 202188.1193.4986.2091.4591.451,148,300
09 Sept 202186.7290.5186.4287.6487.64762,600
08 Sept 202185.4688.0083.2987.6087.60820,500
07 Sept 202187.5188.9085.0485.8585.85992,000
03 Sept 202185.6688.1282.6087.4287.42847,100
02 Sept 202184.9187.8884.6685.7685.76993,400
01 Sept 202182.1384.3980.6784.1084.10963,500
31 Aug 202180.0081.9676.8481.7681.761,204,500
30 Aug 202176.1879.8675.8879.6179.611,082,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...