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 (%)
Jul 31, 2019 1.657 1.700 1.640 1.663 329,934 -0.01(-0.40%)
Jul 30, 2019 1.617 1.677 1.617 1.670 183,261 +0.04(+2.25%)
Jul 29, 2019 1.710 1.710 1.633 1.633 196,428 -0.05(-2.78%)
Jul 26, 2019 1.687 1.747 1.607 1.680 487,200 +0.01(+0.60%)
Jul 25, 2019 1.713 1.791 1.667 1.670 733,917 -0.02(-0.99%)
Jul 24, 2019 1.643 1.700 1.628 1.687 409,545 +0.07(+4.55%)
Jul 23, 2019 1.633 1.650 1.587 1.613 251,790 -0.03(-1.83%)
Jul 22, 2019 1.607 1.687 1.593 1.643 597,651 +0.06(+3.57%)
Jul 19, 2019 1.520 1.617 1.483 1.587 623,100 +0.05(+3.48%)
Jul 18, 2019 1.503 1.540 1.488 1.533 65,790 +0.03(+2.22%)
Jul 17, 2019 1.573 1.593 1.483 1.500 386,796 -0.07(-4.26%)
Jul 16, 2019 1.383 1.593 1.383 1.567 617,658 +0.15(+10.85%)
Jul 15, 2019 1.357 1.420 1.357 1.413 73,776 +0.05(+3.41%)
Jul 12, 2019 1.443 1.458 1.367 1.367 227,400 -0.09(-5.96%)
Jul 11, 2019 1.433 1.463 1.433 1.453 318,774 +0.03(+2.47%)
Jul 10, 2019 1.466 1.466 1.407 1.418 118,347 +0.00(+0.12%)
Jul 09, 2019 1.357 1.420 1.357 1.417 178,473 +0.05(+3.91%)
Jul 08, 2019 1.353 1.370 1.350 1.363 53,241 +0.01(+0.99%)
Jul 05, 2019 1.393 1.393 1.347 1.350 56,100 -0.02(-1.46%)
Jul 03, 2019 1.383 1.410 1.340 1.370 39,900 +0.00(+0.00%)
Jul 02, 2019 1.417 1.450 1.345 1.370 73,581 -0.04(-2.61%)
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.