CELH - Celsius Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20194.59004.59004.39004.51004.5100177,839
Dec 12, 20194.60004.61004.47004.57004.5700215,400
Dec 11, 20194.68004.71004.51004.60004.6000244,800
Dec 10, 20194.99004.99004.64004.69004.6900307,400
Dec 09, 20194.74005.00004.61004.97004.9700687,400
Dec 06, 20194.50004.75004.49004.71004.7100299,800
Dec 05, 20194.59004.70004.42004.45004.4500324,800
Dec 04, 20194.66004.70004.50004.58004.5800319,400
Dec 03, 20194.70004.70004.45004.64004.6400389,700
Dec 02, 20194.81004.89004.71004.76004.7600288,500
Nov 29, 20194.88004.94004.66004.85004.8500215,500
Nov 27, 20194.94005.13004.88004.95004.9500515,400
Nov 26, 20194.67004.90004.63004.85004.8500433,900
Nov 25, 20194.50004.89004.50004.68004.6800682,100
Nov 22, 20194.60004.89004.45004.47004.4700572,300
Nov 21, 20194.49004.60004.30004.57004.5700581,800
Nov 20, 20194.02004.44003.83004.21004.21001,236,400
Nov 19, 20193.81004.10003.77004.01004.0100354,500
Nov 18, 20193.77003.85003.77003.83003.8300103,000
Nov 15, 20193.85003.93003.78003.85003.8500272,000
Nov 14, 20193.81003.95003.80003.83003.8300159,500
Nov 13, 20193.94003.98003.80003.80003.8000173,800
Nov 12, 20194.10004.10003.83003.94003.9400186,100
Nov 11, 20193.99004.13003.96004.05004.0500167,700
Nov 08, 20194.01004.07003.90003.95003.9500267,300
Nov 07, 20193.74004.08003.70003.98003.9800666,400
Nov 06, 20193.56003.73003.47003.70003.7000230,500
Nov 05, 20193.68003.70003.55003.56003.5600153,900
Nov 04, 20193.62003.68003.53003.65003.6500248,200
Nov 01, 20193.50003.65003.49003.60003.6000128,100
Oct 31, 20193.53003.53003.43003.52003.5200118,100
Oct 30, 20193.58003.58003.44003.55003.550096,000
Oct 29, 20193.53003.55003.45003.55003.5500155,200
Oct 28, 20193.55003.58003.46003.53003.5300229,200
Oct 25, 20193.54003.57003.37003.46003.4600122,300
Oct 24, 20193.37003.55003.37003.52003.5200412,600
Oct 23, 20193.24003.38003.22003.32003.3200256,400
Oct 22, 20193.23003.28003.20003.22003.220069,000
Oct 21, 20193.20003.25003.16003.24003.2400134,700
Oct 18, 20193.19003.27003.13003.17003.1700125,700
Oct 17, 20193.26003.27003.19003.22003.2200123,500
Oct 16, 20193.21003.27003.18003.23003.2300243,800
Oct 15, 20193.23003.24003.10003.17003.1700257,300
Oct 14, 20193.25003.34003.20003.24003.2400208,200
Oct 11, 20193.21003.25003.21003.23003.2300143,700
Oct 10, 20193.24003.24003.18003.22003.2200191,600
Oct 09, 20193.17003.24003.15003.22003.2200122,700
Oct 08, 20193.19003.24003.15003.19003.1900148,300
Oct 07, 20193.32003.35003.16003.23003.2300120,200
Oct 04, 20193.19003.30003.16003.28003.2800317,700
Oct 03, 20193.27003.31003.06003.17003.1700267,700
Oct 02, 20193.31003.35003.16003.26003.2600238,600
Oct 01, 20193.48003.54003.30003.34003.3400123,600
Sep 30, 20193.39003.54003.36003.48003.4800195,600
Sep 27, 20193.41003.41003.29003.35003.3500207,000
Sep 26, 20193.47003.50003.37003.39003.3900117,300
Sep 25, 20193.51003.51003.43003.47003.4700192,600
Sep 24, 20193.58003.59003.44003.49003.4900232,800
Sep 23, 20193.55003.59003.49003.56003.5600212,800
Sep 20, 20193.55003.58003.48003.54003.5400386,200
Sep 19, 20193.66003.69003.50003.56003.5600202,500
Sep 18, 20193.65003.68003.57003.65003.6500196,700
Sep 17, 20193.79003.83003.59003.63003.6300392,000
Sep 16, 20193.80003.80003.70003.76003.7600257,900
Sep 13, 20193.65003.82003.65003.79003.7900854,400
Sep 12, 20193.70003.75003.60003.60003.60002,625,200
Sep 11, 20193.90004.21003.79004.17004.170098,300
Sep 10, 20193.74003.91003.66003.88003.880025,300
Sep 09, 20193.72003.85003.62003.76003.760087,000
Sep 06, 20193.87003.95003.62003.68003.6800132,700
Sep 05, 20193.80003.97003.72003.94003.940058,600
Sep 04, 20193.95004.06003.62003.66003.6600212,300
Sep 03, 20194.03004.14003.92003.95003.950052,400
Aug 30, 20194.18004.31004.07004.10004.100017,900
Aug 29, 20194.18004.39004.15004.17004.1700373,000
Aug 28, 20193.70004.08003.70004.06004.0600172,500
Aug 27, 20194.04004.04003.70003.74003.740086,100
Aug 26, 20193.77003.94003.72003.94003.940031,300
Aug 23, 20193.87003.91003.70003.77003.770065,300
Aug 22, 20194.17004.17003.57003.86003.8600167,400
Aug 21, 20194.05004.19003.90004.17004.170094,300
Aug 20, 20194.02004.05003.98003.99003.990057,300
Aug 19, 20194.22004.31004.00004.04004.0400142,100
Aug 16, 20194.15004.24004.10004.15004.150080,000
Aug 15, 20194.20004.24004.05004.12004.120080,200
Aug 14, 20194.32004.32004.16004.19004.190058,800
Aug 13, 20194.13004.75004.13004.35004.3500107,000
Aug 12, 20194.43004.53004.04004.17004.1700142,000
Aug 09, 20194.81004.89004.46004.49004.490083,600
Aug 08, 20194.56004.93004.42004.81004.8100186,500
Aug 07, 20194.65004.83004.46004.50004.500088,000
Aug 06, 20194.74004.82004.64004.70004.7000134,300
Aug 05, 20194.82004.89004.62004.76004.7600115,000
Aug 02, 20194.75004.92004.62004.91004.910053,800
Aug 01, 20195.00005.03004.72004.75004.7500149,400
Jul 31, 20194.97005.10004.92004.99004.9900110,000
Jul 30, 20194.85005.03004.85004.99004.990060,200
Jul 29, 20195.13005.13004.90004.90004.900065,500
Jul 26, 20195.06005.24004.82005.04005.0400162,500
Jul 25, 20195.14005.37005.00005.01005.0100244,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...