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 (%)
Aug 30, 2019 1.393 1.435 1.357 1.367 53,400 -0.02(-1.68%)
Aug 29, 2019 1.393 1.463 1.383 1.390 1,118,907 +0.04(+2.71%)
Aug 28, 2019 1.233 1.360 1.233 1.353 517,470 +0.11(+8.56%)
Aug 27, 2019 1.347 1.347 1.233 1.247 258,342 -0.07(-5.08%)
Aug 26, 2019 1.257 1.313 1.240 1.313 93,801 +0.06(+4.51%)
Aug 23, 2019 1.290 1.303 1.233 1.257 195,600 -0.03(-2.33%)
Aug 22, 2019 1.390 1.390 1.188 1.287 502,212 -0.10(-7.43%)
Aug 21, 2019 1.350 1.397 1.300 1.390 282,834 +0.06(+4.51%)
Aug 20, 2019 1.340 1.350 1.327 1.330 171,900 -0.02(-1.24%)
Aug 19, 2019 1.407 1.437 1.333 1.347 430,428 -0.04(-2.65%)
Aug 16, 2019 1.383 1.413 1.367 1.383 240,000 +0.01(+0.73%)
Aug 15, 2019 1.400 1.413 1.350 1.373 240,693 -0.02(-1.67%)
Aug 14, 2019 1.440 1.440 1.387 1.397 176,256 -0.05(-3.68%)
Aug 13, 2019 1.377 1.583 1.377 1.450 320,976 +0.06(+4.32%)
Aug 12, 2019 1.477 1.508 1.347 1.390 423,669 -0.11(-7.13%)
Aug 09, 2019 1.603 1.630 1.487 1.497 250,500 -0.11(-6.65%)
Aug 08, 2019 1.520 1.643 1.473 1.603 559,434 +0.10(+6.89%)
Aug 07, 2019 1.550 1.610 1.487 1.500 263,934 -0.07(-4.26%)
Aug 06, 2019 1.580 1.607 1.547 1.567 402,930 -0.02(-1.26%)
Aug 05, 2019 1.607 1.630 1.540 1.587 344,871 -0.05(-3.05%)
Aug 02, 2019 1.583 1.640 1.541 1.637 161,100 +0.05(+3.37%)
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.