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 )

30.08 -0.61 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 32.77 33.53 32.59 33.44 1,453,242 +0.86(+2.65%)
Jan 30, 2023 32.70 33.50 32.34 32.58 1,433,853 -0.43(-1.31%)
Jan 27, 2023 33.92 33.96 32.66 33.01 2,111,514 -1.04(-3.06%)
Jan 26, 2023 34.29 34.66 33.43 34.05 1,352,040 +0.24(+0.72%)
Jan 25, 2023 33.94 33.94 32.77 33.81 2,107,629 -0.86(-2.49%)
Jan 24, 2023 34.29 36.01 34.04 34.67 2,549,832 +0.21(+0.60%)
Jan 23, 2023 33.24 34.67 32.77 34.47 2,065,119 +1.17(+3.52%)
Jan 20, 2023 33.03 33.39 31.88 33.29 3,269,490 +0.69(+2.12%)
Jan 19, 2023 33.25 34.00 32.46 32.60 2,939,373 -1.34(-3.95%)
Jan 18, 2023 37.84 38.16 33.86 33.94 4,599,642 -3.62(-9.63%)
Jan 17, 2023 37.12 38.67 36.46 37.56 3,532,278 +0.83(+2.27%)
Jan 13, 2023 35.04 36.84 34.86 36.73 2,853,090 +1.26(+3.55%)
Jan 12, 2023 35.66 36.65 34.68 35.47 2,404,119 -0.06(-0.16%)
Jan 11, 2023 34.09 36.27 33.75 35.52 3,901,629 +1.78(+5.26%)
Jan 10, 2023 32.35 33.90 32.00 33.75 2,504,232 +1.19(+3.66%)
Jan 09, 2023 33.00 34.08 32.53 32.56 1,914,750 +0.14(+0.42%)
Jan 06, 2023 33.77 34.63 32.25 32.42 3,166,173 -1.32(-3.92%)
Jan 05, 2023 33.32 34.52 33.00 33.74 1,803,918 +0.11(+0.32%)
Jan 04, 2023 34.45 34.46 32.74 33.64 2,467,761 +0.15(+0.44%)
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.