Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Celsius Holdings Inc (NQ: CELH )

95.15 +3.44 (+3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 92.40 95.36 91.77 95.15 2,177,692 +3.45(+3.76%)
May 23, 2024 93.43 94.51 90.91 91.70 2,371,977 -1.78(-1.91%)
May 22, 2024 95.96 98.85 91.77 93.49 3,053,784 -2.47(-2.57%)
May 21, 2024 95.63 96.17 93.35 95.96 2,272,300 -0.13(-0.14%)
May 20, 2024 93.19 96.42 92.69 96.09 3,752,895 +3.07(+3.30%)
May 17, 2024 92.74 93.55 91.86 93.02 2,368,287 +0.45(+0.49%)
May 16, 2024 93.60 93.60 90.30 92.57 3,404,483 -1.30(-1.38%)
May 15, 2024 92.62 94.35 91.55 93.87 3,468,399 +2.33(+2.55%)
May 14, 2024 86.14 92.00 86.14 91.54 5,578,387 +4.96(+5.73%)
May 13, 2024 83.32 87.85 83.30 86.58 4,610,987 +3.77(+4.55%)
May 10, 2024 83.48 88.41 81.27 82.81 5,644,070 +0.74(+0.90%)
May 09, 2024 77.71 85.91 77.52 82.07 8,875,148 +4.94(+6.40%)
May 08, 2024 75.75 77.18 72.56 77.13 5,835,902 +0.18(+0.23%)
May 07, 2024 79.81 79.87 70.40 76.95 15,004,348 -1.38(-1.76%)
May 06, 2024 76.00 79.94 75.04 78.33 8,435,554 +2.36(+3.11%)
May 03, 2024 75.68 77.17 74.13 75.97 4,214,853 +1.59(+2.14%)
May 02, 2024 72.10 75.22 70.39 74.38 3,910,433 +2.04(+2.82%)
May 01, 2024 70.55 74.51 70.16 72.34 3,125,687 +1.07(+1.50%)
Apr 30, 2024 73.05 73.26 70.72 71.27 2,749,631 -2.46(-3.34%)
Apr 29, 2024 73.60 76.29 72.36 73.73 3,098,751 +0.57(+0.78%)
Apr 26, 2024 72.43 73.79 71.82 73.16 1,613,271 +1.52(+2.12%)
Apr 25, 2024 70.27 72.41 69.77 71.64 2,518,833 -0.36(-0.50%)
Apr 24, 2024 72.24 74.75 70.86 72.00 4,059,141 -0.03(-0.04%)
Apr 23, 2024 70.24 72.84 69.95 72.03 6,497,900 +2.24(+3.21%)
Apr 22, 2024 70.50 71.88 67.27 69.79 3,791,321 +0.95(+1.38%)
Apr 19, 2024 69.92 70.62 67.53 68.84 3,574,791 -1.13(-1.61%)
Apr 18, 2024 71.04 73.23 69.62 69.97 3,299,705 -1.00(-1.41%)
Apr 17, 2024 73.03 73.73 70.77 70.97 3,972,762 -1.55(-2.14%)
Apr 16, 2024 72.40 74.19 72.03 72.52 4,095,182 -0.97(-1.32%)
Apr 15, 2024 79.96 80.35 73.07 73.49 5,559,778 -6.23(-7.81%)
Apr 12, 2024 80.07 80.70 78.24 79.72 3,251,056 -1.15(-1.42%)
Apr 11, 2024 84.70 84.97 80.81 80.87 3,300,330 -3.60(-4.26%)
Apr 10, 2024 82.87 85.75 82.16 84.47 2,501,603 -0.17(-0.20%)
Apr 09, 2024 84.17 84.76 80.63 84.64 2,955,067 +0.84(+1.00%)
Apr 08, 2024 83.97 84.85 82.52 83.80 2,475,153 -0.14(-0.17%)
Apr 05, 2024 79.50 84.73 78.13 83.94 4,250,460 +4.47(+5.62%)
Apr 04, 2024 78.55 80.97 78.21 79.47 6,153,054 +2.82(+3.68%)
Apr 03, 2024 79.00 79.55 76.42 76.65 3,951,528 -2.24(-2.84%)
Apr 02, 2024 80.23 80.44 78.14 78.89 4,303,072 -3.64(-4.41%)
Apr 01, 2024 83.93 85.49 81.42 82.53 3,177,277 -0.39(-0.47%)
Mar 28, 2024 83.43 83.27 83.25 82.92 3,356,027 -0.51(-0.61%)
Mar 27, 2024 91.37 91.51 83.03 83.43 6,313,267 -7.79(-8.54%)
Mar 26, 2024 93.03 94.67 90.92 91.22 1,602,696 -0.40(-0.44%)
Mar 25, 2024 92.82 95.63 91.51 91.62 1,865,400 -0.84(-0.91%)
Mar 22, 2024 91.26 93.58 90.88 92.46 1,837,071 +1.51(+1.66%)
Mar 21, 2024 91.62 93.73 90.51 90.95 2,291,051 +0.28(+0.31%)
Mar 20, 2024 86.68 90.78 85.50 90.67 2,523,330 +4.30(+4.98%)
Mar 19, 2024 87.17 87.79 84.90 86.37 4,157,132 -3.17(-3.54%)
Mar 18, 2024 92.93 93.19 88.30 89.54 3,495,273 -3.36(-3.62%)
Mar 15, 2024 92.66 94.00 90.83 92.90 4,014,730 -0.56(-0.60%)
Mar 14, 2024 96.53 99.62 92.02 93.46 5,154,710 -2.65(-2.76%)
Mar 13, 2024 92.58 96.63 92.50 96.11 5,754,711 +5.04(+5.53%)
Mar 12, 2024 86.54 91.36 85.76 91.07 4,118,714 +5.76(+6.75%)
Mar 11, 2024 87.98 88.20 82.37 85.31 5,256,734 -3.58(-4.03%)
Mar 08, 2024 90.06 91.07 87.55 88.89 4,278,373 -0.67(-0.75%)
Mar 07, 2024 87.86 90.25 87.54 89.56 4,138,270 +2.07(+2.37%)
Mar 06, 2024 87.82 88.74 84.35 87.49 4,099,407 +0.76(+0.88%)
Mar 05, 2024 85.90 88.58 83.57 86.73 7,014,343 -0.11(-0.13%)
Mar 04, 2024 79.98 87.25 79.38 86.84 10,781,770 +7.57(+9.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.