NasdaqCM - Delayed Quote USD

Celsius Holdings, Inc. (CELH)

72.00 -0.03 (-0.04%)
At close: April 24 at 4:00 PM EDT
71.32 -0.68 (-0.94%)
After hours: April 24 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 72.24 74.75 70.86 72.00 72.00 4,013,636
Apr 23, 2024 70.24 72.84 69.95 72.03 72.03 6,499,000
Apr 22, 2024 70.50 71.88 67.27 69.79 69.79 3,792,400
Apr 19, 2024 69.92 70.62 67.53 68.84 68.84 3,548,400
Apr 18, 2024 71.04 73.23 69.62 69.97 69.97 3,301,200
Apr 17, 2024 73.03 73.73 70.77 70.97 70.97 3,973,500
Apr 16, 2024 72.40 74.19 72.03 72.52 72.52 4,097,700
Apr 15, 2024 79.96 80.35 73.07 73.49 73.49 5,562,700
Apr 12, 2024 80.07 80.70 78.24 79.72 79.72 3,240,400
Apr 11, 2024 84.70 84.97 80.81 80.87 80.87 3,301,900
Apr 10, 2024 82.87 85.75 82.16 84.47 84.47 2,501,700
Apr 9, 2024 84.17 84.76 80.63 84.64 84.64 2,955,500
Apr 8, 2024 83.97 84.85 82.52 83.80 83.80 2,475,600
Apr 5, 2024 79.50 84.73 78.13 83.94 83.94 4,248,700
Apr 4, 2024 78.55 80.97 78.21 79.47 79.47 6,153,900
Apr 3, 2024 79.00 79.55 76.42 76.65 76.65 3,955,000
Apr 2, 2024 80.23 80.44 78.14 78.89 78.89 4,303,800
Apr 1, 2024 83.93 85.49 81.42 82.53 82.53 3,177,900
Mar 28, 2024 83.43 84.22 82.41 82.92 82.92 3,356,000
Mar 27, 2024 91.37 91.51 83.03 83.43 83.43 6,315,300
Mar 26, 2024 93.03 94.67 90.92 91.22 91.22 1,603,400
Mar 25, 2024 92.82 95.63 91.51 91.62 91.62 1,866,100
Mar 22, 2024 91.26 93.58 90.88 92.46 92.46 1,836,600
Mar 21, 2024 91.62 93.73 90.51 90.95 90.95 2,291,700
Mar 20, 2024 86.68 90.78 85.50 90.67 90.67 2,525,200
Mar 19, 2024 87.17 87.79 84.90 86.37 86.37 4,158,100
Mar 18, 2024 92.93 93.19 88.30 89.54 89.54 3,496,000
Mar 15, 2024 92.66 94.00 90.83 92.90 92.90 4,014,000
Mar 14, 2024 96.53 99.62 92.02 93.46 93.46 5,156,400
Mar 13, 2024 92.58 96.63 92.50 96.11 96.11 5,758,900
Mar 12, 2024 86.54 91.36 85.76 91.07 91.07 4,121,100
Mar 11, 2024 87.98 88.20 82.37 85.31 85.31 5,258,400
Mar 8, 2024 90.06 91.07 87.55 88.89 88.89 4,275,900
Mar 7, 2024 87.86 90.25 87.54 89.56 89.56 4,140,800
Mar 6, 2024 87.82 88.74 84.35 87.49 87.49 4,102,000
Mar 5, 2024 85.90 88.58 83.57 86.73 86.73 7,211,600
Mar 4, 2024 79.98 87.25 79.38 86.84 86.84 10,786,200
Mar 1, 2024 81.00 85.56 76.85 79.27 79.27 15,410,000
Feb 29, 2024 63.91 82.75 63.65 81.62 81.62 31,486,900
Feb 28, 2024 67.95 68.55 66.80 67.77 67.77 6,872,500
Feb 27, 2024 66.75 68.00 65.53 67.52 67.52 7,443,400
Feb 26, 2024 64.69 66.37 63.96 65.56 65.56 4,197,800
Feb 23, 2024 64.00 64.45 62.42 64.05 64.05 2,701,300
Feb 22, 2024 62.17 64.89 62.17 64.13 64.13 2,799,000
Feb 21, 2024 63.20 63.45 60.95 61.19 61.19 3,284,300
Feb 20, 2024 64.52 65.16 62.70 63.56 63.56 3,431,600
Feb 16, 2024 63.30 64.98 62.83 64.41 64.41 3,536,200
Feb 15, 2024 63.18 64.10 62.20 63.39 63.39 3,140,900
Feb 14, 2024 61.23 63.94 60.50 62.56 62.56 5,551,200
Feb 13, 2024 57.00 60.48 56.27 59.88 59.88 3,369,700
Feb 12, 2024 58.54 60.26 58.08 59.25 59.25 3,059,100
Feb 9, 2024 59.49 59.54 57.66 58.39 58.39 2,520,900
Feb 8, 2024 57.97 59.05 57.51 58.71 58.71 2,759,800
Feb 7, 2024 55.80 57.87 55.38 57.77 57.77 3,382,100
Feb 6, 2024 53.17 56.71 53.05 55.80 55.80 5,688,900
Feb 5, 2024 52.54 53.23 50.29 53.21 53.21 3,811,700
Feb 2, 2024 51.57 53.79 50.90 53.35 53.35 4,195,300
Feb 1, 2024 50.00 51.77 49.56 51.10 51.10 2,856,100
Jan 31, 2024 50.73 51.36 49.46 49.90 49.90 3,797,800
Jan 30, 2024 52.00 52.32 50.94 50.94 50.94 3,017,100
Jan 29, 2024 52.46 52.53 50.75 52.08 52.08 4,868,100
Jan 26, 2024 53.50 53.57 52.09 52.42 52.42 2,864,000
Jan 25, 2024 52.95 54.33 52.52 53.30 53.30 2,864,300
Jan 24, 2024 53.08 53.56 51.90 52.87 52.87 3,672,400
Jan 23, 2024 52.70 53.81 51.86 53.04 53.04 4,125,100
Jan 22, 2024 54.01 54.67 52.03 52.66 52.66 8,746,500
Jan 19, 2024 57.50 57.50 51.68 51.99 51.99 17,024,300
Jan 18, 2024 60.41 61.49 58.56 59.58 59.58 3,531,700
Jan 17, 2024 59.63 60.10 58.13 59.87 59.87 2,993,200
Jan 16, 2024 60.62 61.26 59.53 59.97 59.97 3,149,600
Jan 12, 2024 59.61 62.05 59.42 60.35 60.35 3,587,400
Jan 11, 2024 59.81 60.65 57.32 59.06 59.06 3,578,300
Jan 10, 2024 58.70 60.21 58.05 59.79 59.79 3,741,600
Jan 9, 2024 58.03 60.70 57.71 58.08 58.08 5,519,000
Jan 8, 2024 57.11 58.16 54.02 58.15 58.15 4,166,200
Jan 5, 2024 56.35 59.33 55.61 57.28 57.28 3,795,800
Jan 4, 2024 55.60 58.66 54.62 56.55 56.55 4,771,300
Jan 3, 2024 58.68 59.68 55.14 55.36 55.36 4,936,500
Jan 2, 2024 54.06 59.14 53.03 59.03 59.03 6,346,600
Dec 29, 2023 55.36 56.03 54.25 54.52 54.52 2,700,400
Dec 28, 2023 55.65 56.63 54.80 55.45 55.45 3,457,900
Dec 27, 2023 53.11 56.12 53.11 55.72 55.72 5,686,000
Dec 26, 2023 50.01 53.40 49.69 52.95 52.95 4,275,800
Dec 22, 2023 50.40 51.32 49.93 50.04 50.04 2,025,600
Dec 21, 2023 49.60 50.65 49.51 50.29 50.29 2,106,400
Dec 20, 2023 50.51 50.80 48.94 49.09 49.09 4,600,500
Dec 19, 2023 50.12 51.93 50.08 50.99 50.99 2,846,700
Dec 18, 2023 49.75 50.58 49.10 49.76 49.76 2,967,300
Dec 15, 2023 51.13 51.80 49.00 49.68 49.68 5,790,400
Dec 14, 2023 52.76 54.12 50.65 50.90 50.90 5,142,600
Dec 13, 2023 49.19 52.09 48.70 51.89 51.89 4,342,000
Dec 12, 2023 49.60 49.95 48.11 49.13 49.13 3,998,100
Dec 11, 2023 50.89 50.95 49.22 49.69 49.69 3,504,400
Dec 8, 2023 50.68 51.30 50.10 50.90 50.90 3,449,400
Dec 7, 2023 51.06 51.07 49.30 50.96 50.96 3,842,900
Dec 6, 2023 51.65 52.21 51.15 51.22 51.22 3,204,100
Dec 5, 2023 51.77 53.77 51.77 52.00 52.00 3,394,800
Dec 4, 2023 52.00 54.46 51.83 52.36 52.36 4,757,100
Dec 1, 2023 49.10 52.27 48.91 51.99 51.99 4,384,800
Nov 30, 2023 50.65 50.94 48.30 49.51 49.51 12,507,100
Nov 29, 2023 52.51 53.25 50.39 50.60 50.60 4,558,900
Nov 28, 2023 53.30 53.85 52.10 52.25 52.25 3,911,000
Nov 27, 2023 53.59 54.92 53.45 53.69 53.69 3,115,200
Nov 24, 2023 53.79 54.66 53.28 53.56 53.56 1,502,200
Nov 22, 2023 52.57 54.75 52.57 53.92 53.92 3,614,500
Nov 21, 2023 53.70 55.23 52.13 52.29 52.29 4,693,500
Nov 20, 2023 49.86 54.36 49.61 54.18 54.18 7,135,000
Nov 17, 2023 50.13 50.90 49.53 49.97 49.97 3,656,100
Nov 16, 2023 51.53 52.56 49.19 50.04 50.04 6,171,200
Nov 15, 2023 3:1 Stock Splits
Nov 15, 2023 52.86 52.88 49.96 51.59 51.59 7,996,500
Nov 14, 2023 55.03 55.17 49.01 52.25 52.25 18,207,300
Nov 13, 2023 57.56 57.81 54.10 54.14 54.14 5,996,100
Nov 10, 2023 57.97 59.08 56.58 57.50 57.50 4,665,900
Nov 9, 2023 60.41 60.98 57.24 58.12 58.12 5,482,200
Nov 8, 2023 59.33 62.92 57.02 59.76 59.76 10,509,600
Nov 7, 2023 60.81 62.99 55.83 58.05 58.05 20,872,500
Nov 6, 2023 59.85 61.83 57.40 58.97 58.97 12,813,900
Nov 3, 2023 56.61 59.25 55.17 58.18 58.18 7,967,100
Nov 2, 2023 53.08 54.41 52.70 54.00 54.00 4,585,200
Nov 1, 2023 50.91 51.77 50.17 51.74 51.74 4,117,500
Oct 31, 2023 53.33 53.59 50.14 50.70 50.70 5,747,100
Oct 30, 2023 54.03 54.86 53.49 53.68 53.68 2,589,900
Oct 27, 2023 53.99 55.17 52.96 53.27 53.27 3,294,000
Oct 26, 2023 55.20 55.48 52.22 53.46 53.46 3,911,400
Oct 25, 2023 57.36 57.83 55.73 55.90 55.90 3,719,700
Oct 24, 2023 55.25 57.61 55.08 56.98 56.98 2,343,000
Oct 23, 2023 53.91 56.04 53.02 54.63 54.63 3,300,900
Oct 20, 2023 56.70 57.50 53.56 54.01 54.01 3,888,300
Oct 19, 2023 57.74 58.46 56.97 57.31 57.31 2,695,200
Oct 18, 2023 57.63 58.29 56.88 57.35 57.35 3,009,600
Oct 17, 2023 55.53 58.54 55.37 58.01 58.01 4,099,200
Oct 16, 2023 54.83 56.50 53.68 55.73 55.73 2,556,300
Oct 13, 2023 52.92 54.57 52.69 54.56 54.56 2,334,000
Oct 12, 2023 55.46 55.47 52.56 52.92 52.92 2,737,200
Oct 11, 2023 56.16 56.65 54.42 55.25 55.25 2,675,100
Oct 10, 2023 53.82 56.38 53.67 55.68 55.68 4,689,000
Oct 9, 2023 50.60 52.92 50.51 52.86 52.86 3,492,900
Oct 6, 2023 50.17 51.50 50.00 51.37 51.37 3,093,900
Oct 5, 2023 51.70 51.99 50.63 51.05 51.05 3,408,000
Oct 4, 2023 54.05 54.41 51.12 52.20 52.20 5,553,600
Oct 3, 2023 57.53 57.69 52.87 53.71 53.71 4,935,600
Oct 2, 2023 57.41 58.86 56.98 58.00 58.00 2,504,700
Sep 29, 2023 58.40 58.64 57.14 57.20 57.20 2,552,700
Sep 28, 2023 57.74 58.66 57.46 57.69 57.69 2,717,400
Sep 27, 2023 56.02 57.79 55.89 57.41 57.41 3,423,600
Sep 26, 2023 56.20 56.74 55.52 55.84 55.84 2,698,200
Sep 25, 2023 55.32 57.25 55.12 56.78 56.78 2,691,300
Sep 22, 2023 57.00 57.65 55.78 55.85 55.85 3,227,100
Sep 21, 2023 59.41 60.39 56.16 56.76 56.76 7,683,300
Sep 20, 2023 66.04 66.04 60.25 60.47 60.47 7,084,800
Sep 19, 2023 66.10 66.92 65.28 65.96 65.96 2,630,100
Sep 18, 2023 65.93 67.18 65.67 66.31 66.31 2,591,700
Sep 15, 2023 67.76 68.81 65.02 65.84 65.84 8,253,300
Sep 14, 2023 67.12 68.19 66.46 67.31 67.31 2,414,700
Sep 13, 2023 66.88 68.83 66.30 66.85 66.85 2,846,100
Sep 12, 2023 66.12 67.57 65.80 67.04 67.04 2,911,500
Sep 11, 2023 68.41 68.41 66.27 66.48 66.48 2,553,000
Sep 8, 2023 68.33 68.95 67.01 67.21 67.21 2,687,100
Sep 7, 2023 66.48 68.71 65.89 68.42 68.42 3,602,400
Sep 6, 2023 65.74 67.56 65.74 66.78 66.78 3,141,300
Sep 5, 2023 64.85 66.79 63.50 65.79 65.79 3,548,400
Sep 1, 2023 65.83 66.15 63.82 64.74 64.74 2,610,300
Aug 31, 2023 64.67 65.53 64.14 65.35 65.35 3,637,200
Aug 30, 2023 62.58 64.78 62.58 64.67 64.67 2,922,300
Aug 29, 2023 61.25 62.96 61.17 62.60 62.60 4,628,400
Aug 28, 2023 61.02 61.17 60.10 60.71 60.71 1,507,500
Aug 25, 2023 59.67 60.81 58.73 60.66 60.66 2,518,500
Aug 24, 2023 60.11 60.55 58.78 59.21 59.21 2,246,400
Aug 23, 2023 59.32 61.68 59.05 60.12 60.12 3,041,100
Aug 22, 2023 59.99 60.61 58.98 59.34 59.34 2,268,600
Aug 21, 2023 58.42 59.98 58.00 59.17 59.17 3,585,600
Aug 18, 2023 56.09 58.80 55.72 58.26 58.26 3,204,000
Aug 17, 2023 59.87 59.97 56.37 56.45 56.45 4,620,600
Aug 16, 2023 61.00 61.17 59.38 59.72 59.72 3,243,000
Aug 15, 2023 59.80 61.23 59.01 60.91 60.91 5,961,300
Aug 14, 2023 58.76 61.02 58.00 61.00 61.00 5,861,700
Aug 11, 2023 57.57 58.83 56.67 58.35 58.35 4,038,300
Aug 10, 2023 58.40 59.59 56.28 57.66 57.66 6,925,500
Aug 9, 2023 57.17 58.62 53.52 57.56 57.56 16,377,600
Aug 8, 2023 47.70 48.86 46.73 47.79 47.79 8,103,900
Aug 7, 2023 47.50 48.48 45.73 47.74 47.74 4,374,900
Aug 4, 2023 47.79 48.72 47.05 47.54 47.54 2,926,200
Aug 3, 2023 46.50 48.61 46.50 47.79 47.79 2,632,500
Aug 2, 2023 46.75 47.08 45.03 46.45 46.45 3,802,800
Aug 1, 2023 47.84 48.66 47.31 47.48 47.48 2,200,800
Jul 31, 2023 49.59 50.61 47.20 48.23 48.23 4,855,200
Jul 28, 2023 49.18 49.69 48.59 49.16 49.16 1,750,200
Jul 27, 2023 49.85 49.85 47.83 48.14 48.14 2,067,000
Jul 26, 2023 48.69 50.29 48.45 49.12 49.12 2,730,000
Jul 25, 2023 47.81 49.14 47.70 48.88 48.88 2,801,700
Jul 24, 2023 47.77 49.11 47.15 47.80 47.80 2,560,500
Jul 21, 2023 48.32 48.44 47.60 47.79 47.79 1,700,100
Jul 20, 2023 48.30 48.46 47.22 47.84 47.84 1,867,200
Jul 19, 2023 47.81 48.77 47.23 48.43 48.43 3,115,200
Jul 18, 2023 50.64 50.64 47.84 48.18 48.18 5,135,400
Jul 17, 2023 51.04 52.43 50.56 50.64 50.64 3,175,500
Jul 14, 2023 49.62 51.53 49.37 51.04 51.04 5,301,300
Jul 13, 2023 50.23 51.67 49.44 49.57 49.57 3,070,200
Jul 12, 2023 49.01 50.73 48.51 49.95 49.95 3,285,000
Jul 11, 2023 49.69 50.14 47.03 48.60 48.60 3,937,500
Jul 10, 2023 48.88 50.33 48.88 49.84 49.84 2,588,400
Jul 7, 2023 48.99 49.72 48.59 48.67 48.67 2,160,000
Jul 6, 2023 48.70 49.53 47.81 48.68 48.68 3,288,300
Jul 5, 2023 49.59 49.91 48.94 49.28 49.28 1,881,900
Jul 3, 2023 49.73 50.08 48.77 49.42 49.42 1,289,100
Jun 30, 2023 49.75 50.92 49.63 49.73 49.73 2,531,100
Jun 29, 2023 50.12 50.73 49.51 49.61 49.61 1,929,900
Jun 28, 2023 49.98 51.31 49.95 50.12 50.12 2,558,700
Jun 27, 2023 48.81 50.46 48.81 50.24 50.24 3,457,800
Jun 26, 2023 49.95 50.66 48.48 49.05 49.05 3,740,400
Jun 23, 2023 49.33 51.15 49.08 50.03 50.03 23,684,100
Jun 22, 2023 47.14 49.99 47.14 49.29 49.29 4,738,500
Jun 21, 2023 47.00 47.75 46.51 46.82 46.82 2,251,800
Jun 20, 2023 48.14 49.06 46.88 47.12 47.12 2,856,000
Jun 16, 2023 48.84 49.33 47.80 48.15 48.15 2,584,500
Jun 15, 2023 47.57 48.50 46.95 48.25 48.25 2,852,100
Jun 14, 2023 49.00 49.44 46.72 47.69 47.69 5,280,900
Jun 13, 2023 48.46 50.12 47.84 49.83 49.83 4,790,700
Jun 12, 2023 46.85 48.47 46.63 48.04 48.04 2,595,600
Jun 9, 2023 47.19 47.75 46.31 46.40 46.40 2,181,300
Jun 8, 2023 45.87 47.14 45.39 47.00 47.00 3,193,200
Jun 7, 2023 47.96 48.64 45.93 46.01 46.01 3,726,300
Jun 6, 2023 47.74 48.93 47.27 47.40 47.40 3,973,800
Jun 5, 2023 46.17 49.30 46.15 47.98 47.98 5,590,500
Jun 2, 2023 45.42 46.80 45.08 46.06 46.06 4,802,400
Jun 1, 2023 42.00 45.57 41.87 44.43 44.43 6,728,100
May 31, 2023 41.43 42.14 40.87 41.84 41.84 4,082,400
May 30, 2023 42.63 42.93 41.44 41.52 41.52 2,470,200
May 26, 2023 43.12 43.29 41.75 42.15 42.15 2,837,100
May 25, 2023 43.83 44.24 42.63 43.04 43.04 2,262,300
May 24, 2023 42.74 44.05 42.17 43.81 43.81 4,237,500
May 23, 2023 43.90 44.38 42.80 43.20 43.20 4,539,900
May 22, 2023 44.12 45.07 43.66 43.74 43.74 3,069,000
May 19, 2023 45.18 45.18 43.71 43.89 43.89 2,898,900
May 18, 2023 44.11 46.27 43.83 44.46 44.46 4,724,700
May 17, 2023 44.10 44.58 43.44 44.38 44.38 2,458,800
May 16, 2023 44.04 44.46 43.27 44.09 44.09 3,449,400
May 15, 2023 43.24 44.11 42.55 43.85 43.85 3,183,600
May 12, 2023 43.71 45.06 42.92 43.28 43.28 5,246,700
May 11, 2023 43.32 43.66 42.03 43.40 43.40 5,818,800
May 10, 2023 39.50 44.83 39.50 42.76 42.76 20,874,300
May 9, 2023 35.24 35.81 34.74 35.71 35.71 4,505,400
May 8, 2023 34.63 35.77 34.34 35.63 35.63 3,141,300
May 5, 2023 33.61 35.28 33.61 34.75 34.75 3,216,000
May 4, 2023 33.48 34.11 32.99 33.35 33.35 2,159,700
May 3, 2023 33.42 33.90 33.20 33.28 33.28 2,451,600
May 2, 2023 33.52 33.93 32.29 33.17 33.17 4,941,300
May 1, 2023 32.06 34.57 32.06 34.45 34.45 4,745,100
Apr 28, 2023 30.75 31.90 29.92 31.86 31.86 2,790,300
Apr 27, 2023 30.67 31.28 30.45 31.02 31.02 2,152,200
Apr 26, 2023 30.56 31.65 30.33 30.62 30.62 2,884,500
Apr 25, 2023 30.55 30.94 29.91 29.99 29.99 1,469,100

Related Tickers

MNST Monster Beverage Corporation
54.33
+1.12%
 
PEP PepsiCo, Inc.
177.41
+3.62%
 
KO The Coca-Cola Company
61.55
+1.50%
 
COCO The Vita Coco Company, Inc.
24.19
+2.46%
 
KDP Keurig Dr Pepper Inc.
32.34
+1.83%
 
COKE Coca-Cola Consolidated, Inc.
842.49
+1.38%
 
SHOT Safety Shot, Inc.
1.6500
+0.92%
 
OTLY Oatly Group AB
0.9301
-3.11%
 
ZVIA Zevia PBC
0.8297
-2.39%
 
FIZZ National Beverage Corp.
44.53
+0.25%