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 31, 2022 35.62 35.83 33.86 34.50 3,212,337 -0.31(-0.90%)
Aug 30, 2022 35.41 35.43 33.94 34.81 3,966,798 -0.18(-0.52%)
Aug 29, 2022 35.94 36.66 34.85 34.99 5,391,423 -1.91(-5.18%)
Aug 26, 2022 38.25 38.33 35.75 36.90 6,901,674 -1.80(-4.64%)
Aug 25, 2022 38.66 39.40 37.70 38.70 4,119,234 +0.85(+2.25%)
Aug 24, 2022 38.10 39.04 37.35 37.85 6,557,367 +0.17(+0.44%)
Aug 23, 2022 34.32 38.26 34.01 37.68 9,974,970 +3.15(+9.12%)
Aug 22, 2022 32.07 34.88 31.70 34.53 5,286,447 +1.77(+5.40%)
Aug 19, 2022 33.43 33.60 32.08 32.76 4,095,366 -1.55(-4.51%)
Aug 18, 2022 33.51 34.80 33.04 34.31 4,775,067 +1.31(+3.98%)
Aug 17, 2022 33.15 33.87 32.27 32.99 3,845,778 -0.21(-0.62%)
Aug 16, 2022 33.52 33.52 31.42 33.20 7,562,235 -0.55(-1.63%)
Aug 15, 2022 34.69 36.34 33.61 33.75 8,901,174 -1.30(-3.72%)
Aug 12, 2022 33.82 35.06 33.03 35.05 4,537,986 +0.68(+1.99%)
Aug 11, 2022 34.65 35.96 34.15 34.37 6,344,370 +0.17(+0.49%)
Aug 10, 2022 32.23 34.87 32.20 34.20 9,268,632 +3.08(+9.88%)
Aug 09, 2022 33.33 33.33 30.86 31.13 33,746,396 -2.65(-7.84%)
Aug 08, 2022 33.39 33.97 32.62 33.77 6,889,074 +0.90(+2.74%)
Aug 05, 2022 34.47 34.66 31.19 32.87 14,467,695 -3.26(-9.03%)
Aug 04, 2022 35.39 36.50 34.74 36.14 3,685,704 +0.99(+2.83%)
Aug 03, 2022 34.89 35.63 34.15 35.14 4,484,778 +0.61(+1.76%)
Aug 02, 2022 32.80 36.58 32.52 34.54 8,337,114 +1.58(+4.79%)
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.