CELH - Celsius Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20194.30004.35504.27004.30004.300014,944
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
Mar 27, 20194.47004.75004.20004.38004.3800142,800
Mar 26, 20194.63004.90004.32004.50004.5000125,900
Mar 25, 20194.60004.90004.42004.62004.6200108,100
Mar 22, 20194.72004.82004.54004.60004.600041,500
Mar 21, 20194.85004.98004.75004.78004.780043,600
Mar 20, 20194.99004.99004.63004.83004.830070,200
Mar 19, 20194.99005.00004.80004.97004.970099,700
Mar 18, 20194.46005.00004.33004.99004.9900193,100
Mar 15, 20193.80004.85003.80004.85004.8500348,000
Mar 14, 20193.88003.90003.62003.78003.7800121,900
Mar 13, 20193.71003.88003.68003.88003.880067,600
Mar 12, 20193.62003.75003.60003.71003.710095,600
Mar 11, 20193.57003.62003.52003.62003.620034,700
Mar 08, 20193.46003.62003.45003.51003.510038,100
Mar 07, 20193.45003.56003.33003.45003.450065,300
Mar 06, 20193.57003.62003.41003.43003.430048,700
Mar 05, 20193.55003.61003.50003.53003.530034,700
Mar 04, 20193.70003.72003.49003.50003.500044,900
Mar 01, 20193.56003.72003.54003.61003.610048,500
Feb 28, 20193.72003.72003.52003.56003.560066,400
Feb 27, 20193.70003.76003.67003.72003.720021,200
Feb 26, 20193.70003.76003.66003.67003.670035,100
Feb 25, 20193.63003.73003.58003.63003.630021,100
Feb 22, 20193.54003.60003.48003.58003.580027,400
Feb 21, 20193.55003.58003.47003.50003.500035,700
Feb 20, 20193.63003.74003.56003.57003.570029,500
Feb 19, 20193.54003.66003.54003.63003.630048,000
Feb 15, 20193.46003.61003.46003.52003.520066,500
Feb 14, 20193.52003.75003.40003.43003.430098,800
Feb 13, 20193.66003.85003.50003.50003.5000116,200
Feb 12, 20193.80003.80003.53003.55003.5500102,900
Feb 11, 20193.99003.99003.62003.62003.620060,000
Feb 08, 20194.09004.09003.70003.82003.8200127,100
Feb 07, 20194.08004.14003.89003.90003.9000100,700
Feb 06, 20194.20004.20004.08004.09004.090033,000
Feb 05, 20194.15004.19004.04004.15004.150065,800
Feb 04, 20194.01004.14003.96004.13004.130064,400
Feb 01, 20194.13004.13003.95004.00004.000075,500
Jan 31, 20193.71004.18003.71004.09004.0900122,000
Jan 30, 20193.73003.80003.66003.79003.790041,300
Jan 29, 20193.69003.70003.55003.68003.680023,100
Jan 28, 20193.61003.76003.59003.65003.650038,100
Jan 25, 20193.70003.80003.56003.67003.670040,700
Jan 24, 20193.50003.81003.50003.75003.750065,600
Jan 23, 20193.65003.70003.45003.49003.490059,100
Jan 22, 20193.69003.80003.50003.67003.670072,600
Jan 18, 20193.63003.74003.58003.69003.690042,800
Jan 17, 20193.62003.67003.55003.64003.640079,400
Jan 16, 20193.62003.92003.61003.62003.620044,600
Jan 15, 20193.64003.68003.62003.64003.640073,700
Jan 14, 20193.79003.95003.60003.60003.600062,500
Jan 11, 20193.98004.00003.84003.88003.8800111,700
Jan 10, 20193.71004.16003.71003.97003.9700124,800
Jan 09, 20193.76003.80003.71003.75003.750032,100
Jan 08, 20193.61003.80003.58003.78003.780070,500
Jan 07, 20193.35003.65003.35003.65003.650013,700
Jan 04, 20193.40003.50003.33003.38003.380037,200
Jan 03, 20193.24003.48003.16003.40003.40008,500
Jan 02, 20193.39003.49003.36003.45003.450027,800
Dec 31, 20183.50003.50003.41003.47003.470038,600
Dec 28, 20183.41003.50003.28003.45003.450031,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...