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 (%)
Oct 31, 2023 53.33 53.59 50.14 50.70 5,746,041 -2.98(-5.56%)
Oct 30, 2023 54.03 54.86 53.49 53.68 2,589,810 +0.41(+0.76%)
Oct 27, 2023 53.99 55.17 52.96 53.27 3,293,985 -0.19(-0.35%)
Oct 26, 2023 55.20 55.48 52.22 53.46 3,910,794 -2.44(-4.36%)
Oct 25, 2023 57.36 57.83 55.73 55.90 3,718,761 -1.08(-1.90%)
Oct 24, 2023 55.25 57.61 55.08 56.98 2,340,735 +2.35(+4.30%)
Oct 23, 2023 53.91 56.04 53.02 54.63 3,300,873 +0.62(+1.15%)
Oct 20, 2023 56.70 57.50 53.56 54.01 3,888,903 -3.30(-5.76%)
Oct 19, 2023 57.74 58.46 56.97 57.31 2,694,045 -0.04(-0.08%)
Oct 18, 2023 57.63 58.29 56.88 57.35 3,009,240 -0.65(-1.13%)
Oct 17, 2023 55.53 58.54 55.37 58.01 4,099,272 +2.28(+4.09%)
Oct 16, 2023 54.83 56.50 53.68 55.73 2,555,613 +1.17(+2.15%)
Oct 13, 2023 52.92 54.57 52.69 54.56 2,334,192 +1.64(+3.09%)
Oct 12, 2023 55.46 55.47 52.56 52.92 2,735,598 -2.33(-4.22%)
Oct 11, 2023 56.16 56.65 54.42 55.25 2,674,944 -0.43(-0.77%)
Oct 10, 2023 53.82 56.38 53.67 55.68 4,688,118 +2.82(+5.33%)
Oct 09, 2023 50.78 52.92 50.51 52.86 3,492,486 +1.49(+2.90%)
Oct 06, 2023 50.17 51.50 50.00 51.37 3,093,927 +0.32(+0.63%)
Oct 05, 2023 51.70 51.99 50.63 51.05 3,401,556 -1.15(-2.21%)
Oct 04, 2023 54.05 54.41 51.12 52.20 5,594,328 -1.50(-2.80%)
Oct 03, 2023 57.53 57.69 52.87 53.71 4,934,847 -4.29(-7.40%)
Oct 02, 2023 57.41 58.86 56.98 58.00 2,504,970 +0.80(+1.40%)
Sep 29, 2023 58.40 58.64 57.14 57.20 2,553,174 -0.49(-0.86%)
Sep 28, 2023 57.74 58.66 57.46 57.69 2,717,496 +0.28(+0.49%)
Sep 27, 2023 56.02 57.79 55.89 57.41 3,421,689 +1.57(+2.81%)
Sep 26, 2023 56.20 56.74 55.52 55.84 2,698,497 -0.93(-1.64%)
Sep 25, 2023 55.32 57.16 56.56 56.78 2,691,162 +0.93(+1.67%)
Sep 22, 2023 57.00 57.65 55.78 55.85 3,227,910 -0.91(-1.61%)
Sep 21, 2023 59.41 60.39 56.16 56.76 7,687,353 -3.71(-6.14%)
Sep 20, 2023 66.04 66.04 60.25 60.47 7,086,426 -5.49(-8.33%)
Sep 19, 2023 66.10 66.92 65.28 65.96 2,630,196 -0.34(-0.52%)
Sep 18, 2023 65.93 67.18 65.67 66.31 2,591,805 +0.46(+0.70%)
Sep 15, 2023 67.76 68.81 65.02 65.84 8,253,375 -1.47(-2.18%)
Sep 14, 2023 67.12 68.19 66.46 67.31 2,426,394 +0.46(+0.69%)
Sep 13, 2023 66.88 68.83 66.30 66.85 2,846,082 -0.19(-0.28%)
Sep 12, 2023 66.12 67.57 65.80 67.04 2,910,870 +0.57(+0.85%)
Sep 11, 2023 68.41 68.41 66.27 66.48 2,552,817 -0.73(-1.09%)
Sep 08, 2023 68.33 68.95 67.01 67.21 2,695,089 -1.21(-1.77%)
Sep 07, 2023 66.48 68.71 65.89 68.42 3,601,182 +1.64(+2.46%)
Sep 06, 2023 65.74 67.56 65.74 66.78 3,139,914 +0.99(+1.51%)
Sep 05, 2023 64.85 66.79 63.50 65.79 3,547,653 +1.05(+1.62%)
Sep 01, 2023 65.83 66.15 63.82 64.74 2,610,210 -0.61(-0.93%)
Aug 31, 2023 64.67 65.53 64.14 65.35 3,636,810 +0.68(+1.05%)
Aug 30, 2023 62.58 64.78 62.58 64.67 2,922,126 +2.07(+3.30%)
Aug 29, 2023 61.25 62.96 61.17 62.60 4,628,058 +1.89(+3.12%)
Aug 28, 2023 61.02 61.17 60.10 60.71 1,507,020 +0.05(+0.08%)
Aug 25, 2023 59.67 60.81 58.73 60.66 2,518,722 +1.46(+2.46%)
Aug 24, 2023 60.11 60.55 58.78 59.21 2,246,433 -0.91(-1.52%)
Aug 23, 2023 59.32 61.68 59.05 60.12 3,039,501 +0.78(+1.32%)
Aug 22, 2023 59.99 60.61 58.98 59.34 2,268,792 +0.16(+0.28%)
Aug 21, 2023 58.42 59.98 58.00 59.17 3,585,168 +0.91(+1.56%)
Aug 18, 2023 56.09 58.80 55.72 58.26 3,203,865 +1.81(+3.21%)
Aug 17, 2023 59.87 59.97 56.37 56.45 4,619,904 -3.27(-5.47%)
Aug 16, 2023 61.00 61.17 59.38 59.72 3,242,202 -1.20(-1.96%)
Aug 15, 2023 59.80 61.23 59.01 60.91 5,961,834 -0.09(-0.14%)
Aug 14, 2023 58.76 61.02 58.00 61.00 5,860,167 +2.65(+4.54%)
Aug 11, 2023 57.57 58.83 56.67 58.35 4,038,243 +0.70(+1.21%)
Aug 10, 2023 58.40 59.59 56.28 57.66 6,925,029 +0.10(+0.18%)
Aug 09, 2023 57.17 58.62 53.52 57.56 16,391,043 +9.77(+20.45%)
Aug 08, 2023 47.70 48.86 46.73 47.79 8,072,607 +0.05(+0.10%)
Aug 07, 2023 47.50 48.48 45.73 47.74 4,372,137 +0.20(+0.43%)
Aug 04, 2023 47.79 48.72 47.05 47.54 2,926,962 -0.25(-0.52%)
Aug 03, 2023 46.50 48.61 46.50 47.79 2,632,950 +1.34(+2.89%)
Aug 02, 2023 46.75 47.08 45.23 46.45 3,803,031 -1.03(-2.17%)
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.