Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Celsius Holdings Inc (NQ: CELH )

59.96 -2.09 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 61.66 62.25 59.72 59.96 5,231,814 -2.09(-3.37%)
Jun 13, 2024 60.70 62.44 59.39 62.05 9,105,825 +0.36(+0.58%)
Jun 12, 2024 66.49 67.76 61.21 61.69 9,662,639 -4.13(-6.27%)
Jun 11, 2024 66.32 67.18 63.06 65.82 8,922,666 -0.35(-0.53%)
Jun 10, 2024 70.61 71.00 65.75 66.17 9,836,746 -7.03(-9.60%)
Jun 07, 2024 74.12 75.11 72.36 73.20 2,259,624 -0.87(-1.17%)
Jun 06, 2024 74.55 75.69 72.09 74.07 3,890,073 -0.30(-0.40%)
Jun 05, 2024 71.15 75.09 70.97 74.37 4,548,681 +2.95(+4.13%)
Jun 04, 2024 74.50 74.81 70.89 71.42 4,916,956 -3.58(-4.77%)
Jun 03, 2024 79.16 79.52 73.65 75.00 4,811,200 -4.98(-6.23%)
May 31, 2024 78.80 80.35 77.82 79.98 3,055,076 +1.28(+1.63%)
May 30, 2024 80.11 80.65 78.31 78.70 2,917,003 -1.11(-1.39%)
May 29, 2024 81.77 81.77 78.70 79.81 5,231,902 -3.11(-3.75%)
May 28, 2024 94.93 94.99 77.11 82.92 17,474,120 -12.23(-12.85%)
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%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.