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 (%)
Dec 29, 2017 1.750 1.750 1.750 0 -0.01(-0.76%)
Dec 28, 2017 1.740 1.777 1.733 1.763 31,317 +0.03(+1.73%)
Dec 27, 2017 1.740 1.783 1.730 1.733 161,355 -0.01(-0.76%)
Dec 26, 2017 1.667 1.750 1.667 1.747 102,588 +0.07(+4.17%)
Dec 22, 2017 1.617 1.693 1.617 1.677 118,122 +0.05(+2.86%)
Dec 21, 2017 1.683 1.683 1.617 1.630 159,708 -0.05(-2.98%)
Dec 20, 2017 1.683 1.733 1.673 1.680 124,692 -0.00(-0.20%)
Dec 19, 2017 1.683 1.697 1.673 1.683 78,018 -0.00(-0.20%)
Dec 18, 2017 1.700 1.725 1.667 1.687 66,534 -0.03(-1.75%)
Dec 15, 2017 1.757 1.757 1.680 1.717 43,068 -0.03(-1.90%)
Dec 14, 2017 1.720 1.787 1.670 1.750 106,812 +0.03(+1.74%)
Dec 13, 2017 1.737 1.767 1.693 1.720 39,594 -0.02(-0.96%)
Dec 12, 2017 1.783 1.807 1.697 1.737 134,151 -0.04(-2.25%)
Dec 11, 2017 1.773 1.800 1.721 1.777 173,139 +0.05(+3.10%)
Dec 08, 2017 1.710 1.747 1.697 1.723 72,228 +0.02(+1.37%)
Dec 07, 2017 1.707 1.750 1.670 1.700 228,711 -0.02(-1.16%)
Dec 06, 2017 1.613 1.754 1.613 1.720 383,403 +0.05(+2.79%)
Dec 05, 2017 1.597 1.677 1.563 1.673 316,635 +0.11(+7.04%)
Dec 04, 2017 1.620 1.620 1.538 1.563 158,028 -0.08(-4.87%)
Dec 01, 2017 1.667 1.667 1.587 1.643 123,003 +0.03(+2.07%)
Nov 30, 2017 1.547 1.627 1.547 1.610 228,909 +0.09(+6.15%)
Nov 29, 2017 1.767 1.767 1.460 1.517 597,453 -0.25(-13.99%)
Nov 28, 2017 1.733 1.787 1.720 1.763 408,777 +0.01(+0.76%)
Nov 27, 2017 1.760 1.827 1.694 1.750 246,777 -0.02(-1.32%)
Nov 24, 2017 1.797 1.797 1.750 1.773 49,623 +0.01(+0.28%)
Nov 22, 2017 1.767 1.797 1.743 1.768 37,212 +0.01(+0.66%)
Nov 21, 2017 1.787 1.800 1.733 1.757 83,781 +0.00(+0.00%)
Nov 20, 2017 1.683 1.767 1.607 1.757 100,080 +0.01(+0.77%)
Nov 17, 2017 1.770 1.811 1.743 1.743 268,524 -0.11(-5.77%)
Nov 16, 2017 1.793 1.913 1.793 1.850 104,514 +0.07(+3.93%)
Nov 15, 2017 1.817 1.817 1.738 1.780 74,046 -0.02(-1.11%)
Nov 14, 2017 1.813 1.833 1.800 1.800 156,069 -0.04(-2.35%)
Nov 13, 2017 1.800 1.887 1.800 1.843 112,380 +0.04(+2.22%)
Nov 10, 2017 1.830 1.850 1.800 1.803 144,576 -0.04(-2.35%)
Nov 09, 2017 1.913 1.923 1.820 1.847 225,774 +0.00(+0.18%)
Nov 08, 2017 1.753 1.933 1.753 1.843 353,109 +0.10(+5.53%)
Nov 07, 2017 1.717 1.757 1.693 1.747 133,410 +0.06(+3.35%)
Nov 06, 2017 1.657 1.720 1.657 1.690 137,343 +0.01(+0.40%)
Nov 03, 2017 1.706 1.743 1.643 1.683 204,372 -0.06(-3.44%)
Nov 02, 2017 1.640 1.753 1.627 1.743 114,138 +0.09(+5.66%)
Nov 01, 2017 1.760 1.760 1.603 1.650 174,579 -0.10(-5.53%)
Oct 31, 2017 1.680 1.830 1.633 1.747 138,999 +0.15(+9.39%)
Oct 30, 2017 1.707 1.717 1.470 1.597 468,891 -0.12(-6.99%)
Oct 27, 2017 1.717 1.717 1.633 1.717 278,280 +0.04(+2.18%)
Oct 26, 2017 1.797 1.800 1.600 1.680 450,990 -0.13(-7.01%)
Oct 25, 2017 1.763 1.808 1.737 1.807 205,962 +0.03(+1.88%)
Oct 24, 2017 1.817 1.817 1.770 1.773 79,245 -0.02(-1.12%)
Oct 23, 2017 1.787 1.840 1.770 1.793 106,335 -0.01(-0.55%)
Oct 20, 2017 1.853 1.860 1.790 1.803 62,316 -0.07(-3.91%)
Oct 19, 2017 1.800 1.880 1.783 1.877 128,763 +0.06(+3.30%)
Oct 18, 2017 1.770 1.850 1.770 1.817 67,299 +0.05(+3.02%)
Oct 17, 2017 1.777 1.833 1.763 1.763 221,667 -0.03(-1.49%)
Oct 16, 2017 1.857 1.912 1.777 1.790 285,699 -0.09(-4.96%)
Oct 13, 2017 2.000 2.000 1.867 1.883 240,966 -0.08(-4.24%)
Oct 12, 2017 1.833 2.000 1.833 1.967 440,868 +0.17(+9.46%)
Oct 11, 2017 1.780 1.827 1.770 1.797 70,698 +0.02(+0.94%)
Oct 10, 2017 1.777 1.813 1.767 1.780 110,262 -0.01(-0.37%)
Oct 09, 2017 1.837 1.850 1.777 1.787 107,976 -0.07(-3.60%)
Oct 06, 2017 1.800 1.863 1.767 1.853 137,736 +0.02(+1.27%)
Oct 05, 2017 1.880 1.920 1.817 1.830 82,272 -0.07(-3.68%)
Oct 04, 2017 1.833 1.907 1.790 1.900 135,240 +0.05(+2.52%)
Oct 03, 2017 1.930 1.936 1.833 1.853 432,996 -0.09(-4.79%)
Oct 02, 2017 1.923 2.066 1.923 1.947 124,191 -0.02(-1.18%)
Sep 29, 2017 1.930 2.000 1.930 1.970 255,069 -0.00(-0.17%)
Sep 28, 2017 1.930 2.017 1.930 1.973 329,595 +0.04(+2.25%)
Sep 27, 2017 1.910 1.990 1.880 1.930 159,375 +0.02(+1.05%)
Sep 26, 2017 1.800 1.943 1.800 1.910 232,263 +0.11(+6.11%)
Sep 25, 2017 1.827 1.827 1.770 1.800 115,887 +0.00(+0.00%)
Sep 22, 2017 1.823 1.867 1.770 1.800 228,612 -0.05(-2.53%)
Sep 21, 2017 1.850 1.937 1.790 1.847 488,157 -0.03(-1.42%)
Sep 20, 2017 1.873 1.923 1.833 1.873 159,990 +0.01(+0.72%)
Sep 19, 2017 1.993 2.003 1.860 1.860 580,068 -0.09(-4.78%)
Sep 18, 2017 1.940 2.089 1.925 1.953 608,316 +0.03(+1.38%)
Sep 15, 2017 1.920 1.997 1.910 1.927 1,166,502 +0.00(+0.00%)
Sep 14, 2017 2.200 2.210 1.907 1.927 703,602 -0.23(-10.80%)
Sep 13, 2017 2.177 2.217 2.093 2.160 546,438 +0.00(+0.00%)
Sep 12, 2017 2.207 2.247 2.070 2.160 534,810 -0.04(-1.97%)
Sep 11, 2017 2.233 2.333 2.167 2.203 915,066 +0.04(+2.01%)
Sep 08, 2017 2.023 2.243 1.967 2.160 915,846 +0.20(+10.20%)
Sep 07, 2017 1.853 2.083 1.803 1.960 792,147 +0.15(+8.29%)
Sep 06, 2017 1.923 1.933 1.760 1.810 620,550 -0.02(-1.09%)
Sep 05, 2017 1.680 1.987 1.673 1.830 1,001,355 +0.15(+8.93%)
Sep 01, 2017 1.653 1.733 1.634 1.680 334,587 +0.07(+4.13%)
Aug 31, 2017 1.653 1.663 1.600 1.613 108,357 -0.03(-1.83%)
Aug 30, 2017 1.633 1.667 1.600 1.643 219,945 -0.01(-0.81%)
Aug 29, 2017 1.650 1.677 1.600 1.657 346,554 +0.01(+0.61%)
Aug 28, 2017 1.600 1.650 1.587 1.647 163,854 +0.05(+2.92%)
Aug 25, 2017 1.583 1.600 1.533 1.600 114,771 +0.02(+1.05%)
Aug 24, 2017 1.570 1.593 1.547 1.583 204,273 +0.02(+1.06%)
Aug 23, 2017 1.473 1.580 1.473 1.567 281,775 +0.05(+3.30%)
Aug 22, 2017 1.463 1.540 1.431 1.517 206,535 +0.07(+4.60%)
Aug 21, 2017 1.467 1.480 1.405 1.450 296,358 +0.01(+0.46%)
Aug 18, 2017 1.470 1.483 1.405 1.443 103,779 -0.01(-0.92%)
Aug 17, 2017 1.513 1.521 1.388 1.457 252,021 -0.05(-3.10%)
Aug 16, 2017 1.500 1.550 1.470 1.503 796,206 +0.05(+3.44%)
Aug 15, 2017 1.413 1.483 1.402 1.453 389,328 +0.04(+3.07%)
Aug 14, 2017 1.383 1.417 1.383 1.410 174,330 +0.04(+3.17%)
Aug 11, 2017 1.417 1.433 1.367 1.367 180,012 -0.06(-4.21%)
Aug 10, 2017 1.267 1.443 1.267 1.427 720,372 +0.19(+15.68%)
Aug 09, 2017 1.237 1.240 1.207 1.233 42,480 +0.01(+0.54%)
Aug 08, 2017 1.193 1.250 1.173 1.227 154,929 +0.03(+2.22%)
Aug 07, 2017 1.297 1.297 1.193 1.200 146,193 -0.05(-4.00%)
Aug 04, 2017 1.260 1.274 1.250 1.250 30,720 -0.02(-1.57%)
Aug 03, 2017 1.283 1.296 1.253 1.270 105,357 -0.00(-0.26%)
Aug 02, 2017 1.333 1.350 1.250 1.273 157,623 -0.00(-0.26%)
Aug 01, 2017 1.283 1.333 1.250 1.277 182,895 -0.03(-2.29%)
Jul 31, 2017 1.167 1.333 1.167 1.307 164,352 +0.13(+11.04%)
Jul 28, 2017 1.165 1.215 1.165 1.177 87,108 +0.01(+0.57%)
Jul 27, 2017 1.237 1.237 1.143 1.170 131,931 -0.07(-5.39%)
Jul 26, 2017 1.212 1.237 1.140 1.237 427,839 +0.03(+2.20%)
Jul 25, 2017 1.217 1.258 1.170 1.210 133,395 +0.00(+0.28%)
Jul 24, 2017 1.320 1.321 1.207 1.207 262,845 -0.11(-8.59%)
Jul 21, 2017 1.350 1.350 1.283 1.320 117,000 -0.02(-1.68%)
Jul 20, 2017 1.353 1.353 1.333 1.343 15,213 -0.01(-0.80%)
Jul 19, 2017 1.350 1.362 1.337 1.353 18,009 -0.01(-0.49%)
Jul 18, 2017 1.400 1.400 1.293 1.360 297,291 -0.01(-0.73%)
Jul 17, 2017 1.407 1.407 1.367 1.370 51,294 -0.03(-1.91%)
Jul 14, 2017 1.380 1.406 1.363 1.397 28,440 +0.03(+2.20%)
Jul 13, 2017 1.387 1.410 1.333 1.367 180,996 -0.01(-0.73%)
Jul 12, 2017 1.403 1.403 1.370 1.377 24,564 -0.03(-1.90%)
Jul 11, 2017 1.377 1.403 1.370 1.403 26,190 +0.04(+2.68%)
Jul 10, 2017 1.367 1.377 1.367 1.367 21,882 +0.00(+0.00%)
Jul 07, 2017 1.367 1.395 1.367 1.367 44,598 -0.02(-1.20%)
Jul 06, 2017 1.397 1.477 1.380 1.383 227,271 -0.00(-0.24%)
Jul 05, 2017 1.413 1.413 1.367 1.387 98,529 -0.03(-1.89%)
Jul 03, 2017 1.433 1.457 1.403 1.413 54,504 -0.00(-0.24%)
Jun 30, 2017 1.450 1.450 1.417 1.417 49,761 -0.03(-2.30%)
Jun 29, 2017 1.470 1.470 1.417 1.450 140,310 -0.00(-0.23%)
Jun 28, 2017 1.490 1.500 1.450 1.453 134,751 -0.03(-2.24%)
Jun 27, 2017 1.523 1.523 1.463 1.487 163,188 -0.04(-2.83%)
Jun 26, 2017 1.550 1.567 1.523 1.530 55,173 -0.00(-0.22%)
Jun 23, 2017 1.540 1.498 1.533 199,893 -0.02(-1.08%)
Jun 22, 2017 1.593 1.593 1.533 1.550 110,949 -0.04(-2.72%)
Jun 21, 2017 1.533 1.593 1.450 1.593 263,007 +0.06(+3.89%)
Jun 20, 2017 1.483 1.581 1.483 1.534 493,464 +0.07(+4.57%)
Jun 19, 2017 1.387 1.497 1.387 1.467 395,187 +0.10(+7.32%)
Jun 16, 2017 1.367 1.400 1.367 1.367 51,387 -0.00(-0.24%)
Jun 15, 2017 1.367 1.400 1.367 1.370 19,995 +0.00(+0.24%)
Jun 14, 2017 1.383 1.391 1.367 1.367 47,112 -0.02(-1.68%)
Jun 13, 2017 1.400 1.400 1.387 1.390 32,346 +0.00(+0.00%)
Jun 12, 2017 1.450 1.450 1.387 1.390 64,389 -0.04(-3.02%)
Jun 09, 2017 1.433 1.433 1.333 1.433 188,121 +0.10(+7.50%)
Jun 08, 2017 1.450 1.450 1.317 1.333 179,265 -0.09(-6.21%)
Jun 07, 2017 1.423 1.440 1.361 1.422 89,226 +0.03(+2.52%)
Jun 06, 2017 1.400 1.457 1.383 1.387 298,728 +0.03(+1.96%)
Jun 05, 2017 1.417 1.417 1.310 1.360 91,881 +0.01(+0.49%)
Jun 02, 2017 1.330 1.367 1.327 1.353 141,270 -0.01(-0.49%)
Jun 01, 2017 1.333 1.366 1.333 1.360 49,932 +0.00(+0.25%)
May 31, 2017 1.370 1.400 1.237 1.357 224,901 -0.00(-0.24%)
May 30, 2017 1.267 1.367 1.253 1.360 86,391 +0.12(+9.97%)
May 26, 2017 1.327 1.343 1.233 1.237 552,048 -0.09(-6.69%)
May 25, 2017 1.363 1.380 1.313 1.325 635,952 -0.02(-1.54%)
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.