CELH - Celsius Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 24, 20194.93005.10004.88005.06005.0600136,500
Jul 23, 20194.90004.95004.76004.84004.840083,900
Jul 22, 20194.82005.06004.78004.93004.9300199,200
Jul 19, 20194.56004.85004.45004.76004.7600207,700
Jul 18, 20194.51004.62004.47004.60004.600021,500
Jul 17, 20194.72004.78004.45004.50004.5000128,900
Jul 16, 20194.15004.78004.15004.70004.7000205,800
Jul 15, 20194.07004.26004.07004.24004.240024,600
Jul 12, 20194.33004.37004.10004.10004.100075,800
Jul 11, 20194.30004.39004.30004.36004.3600106,300
Jul 10, 20194.40004.40004.22004.26004.260039,400
Jul 09, 20194.07004.26004.07004.25004.250059,500
Jul 08, 20194.06004.11004.05004.09004.090017,700
Jul 05, 20194.18004.18004.04004.05004.050018,800
Jul 03, 20194.15004.23004.02004.11004.110013,300
Jul 02, 20194.25004.35004.04004.11004.110024,500
Jul 01, 20194.50004.50004.07004.22004.220082,800
Jun 28, 20193.98004.50003.96004.44004.4400420,600
Jun 27, 20193.94004.04003.87003.96003.960032,300
Jun 26, 20193.82003.99003.82003.95003.950048,200
Jun 25, 20193.83003.85003.72003.77003.770036,500
Jun 24, 20193.90003.91003.74003.74003.740052,900
Jun 21, 20193.87003.92003.69003.87003.870094,500
Jun 20, 20194.05004.05003.89003.93003.930047,900
Jun 19, 20194.05004.10004.03004.08004.080034,300
Jun 18, 20194.07004.07003.99004.07004.070019,700
Jun 17, 20194.07004.07003.95004.04004.040030,300
Jun 14, 20194.05004.07003.99004.04004.040040,300
Jun 13, 20194.03004.04003.98004.02004.020021,700
Jun 12, 20193.76004.03003.56003.97003.970055,400
Jun 11, 20193.80003.80003.77003.80003.800054,200
Jun 10, 20193.78003.80003.76003.80003.800044,600
Jun 07, 20194.02004.07003.57003.79003.7900105,900
Jun 06, 20194.02004.05003.93004.01004.010026,400
Jun 05, 20193.99004.01003.96004.01004.010028,700
Jun 04, 20193.95004.03003.95004.00004.000026,000
Jun 03, 20194.01004.07003.91003.95003.950047,000
May 31, 20194.07004.17004.00004.00004.000034,600
May 30, 20194.16004.30004.00004.15004.150092,700
May 29, 20194.17004.18004.04004.14004.140045,100
May 28, 20194.15004.22004.11004.19004.190021,300
May 24, 20194.03004.19004.03004.15004.150014,200
May 23, 20194.20004.22004.07004.13004.130031,800
May 22, 20194.30004.36004.24004.27004.270027,900
May 21, 20194.35004.37004.24004.35004.350049,500
May 20, 20194.26004.31004.05004.29004.290035,000
May 17, 20194.42004.42004.15004.32004.320083,800
May 16, 20194.41004.50004.40004.45004.450020,600
May 15, 20194.41004.50004.21004.46004.460061,000
May 14, 20194.45004.54004.35004.41004.410026,100
May 13, 20194.64004.65004.44004.45004.450069,200
May 10, 20194.40004.58004.35004.57004.570048,500
May 09, 20194.67004.67004.11004.46004.4600106,600
May 08, 20194.26004.66004.18004.62004.620099,500
May 07, 20194.21004.28004.15004.22004.220083,700
May 06, 20194.17004.39004.17004.21004.210035,200
May 03, 20194.22004.26004.18004.25004.250070,900
May 02, 20194.11004.21004.11004.17004.170025,400
May 01, 20194.16004.21004.09004.14004.140042,400
Apr 30, 20194.03004.18004.01004.14004.140099,600
Apr 29, 20193.82004.06003.82004.03004.030036,900
Apr 26, 20193.81003.91003.73003.80003.800066,600
Apr 25, 20193.85003.97003.75003.78003.780055,700
Apr 24, 20193.93004.05003.79003.88003.8800160,600
Apr 23, 20193.72003.95003.72003.92003.9200109,600
Apr 22, 20193.80003.98003.71003.72003.720042,200
Apr 18, 20193.78003.88003.76003.77003.770041,900
Apr 17, 20193.87003.91003.70003.77003.770062,800
Apr 16, 20193.88003.98003.87003.90003.900034,600
Apr 15, 20194.14004.18003.82003.94003.9400133,900
Apr 12, 20194.21004.30004.10004.13004.1300189,300
Apr 11, 20194.45004.45004.11004.15004.1500105,600
Apr 10, 20194.29004.45004.02004.42004.4200191,300
Apr 09, 20194.14004.32004.14004.28004.280038,100
Apr 08, 20194.13004.16004.10004.14004.140035,100
Apr 05, 20194.23004.30004.13004.18004.180080,000
Apr 04, 20194.20004.30004.18004.22004.220059,200
Apr 03, 20194.38004.43003.99004.13004.1300135,500
Apr 02, 20194.38004.38004.27004.37004.370031,600
Apr 01, 20194.27004.44004.24004.38004.3800107,400
Mar 29, 20194.36004.51004.25004.26004.2600202,100
Mar 28, 20194.30004.49004.07004.30004.3000260,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...