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, 2024 38.24 38.70 37.33 38.03 3,353,383 +0.40(+1.06%)
Aug 29, 2024 38.58 38.68 37.58 37.63 3,277,772 -0.46(-1.21%)
Aug 28, 2024 39.63 39.74 37.85 38.09 3,752,931 -1.71(-4.30%)
Aug 27, 2024 39.85 40.50 39.66 39.80 2,602,858 -0.33(-0.82%)
Aug 26, 2024 39.71 41.17 39.70 40.13 3,293,474 +0.59(+1.49%)
Aug 23, 2024 39.92 40.71 39.19 39.54 4,345,721 +0.21(+0.53%)
Aug 22, 2024 41.50 41.50 39.27 39.33 2,601,318 -1.95(-4.72%)
Aug 21, 2024 40.90 41.39 40.46 41.28 2,798,572 +0.93(+2.30%)
Aug 20, 2024 41.20 41.57 38.98 40.35 5,264,731 -1.21(-2.91%)
Aug 19, 2024 40.27 41.83 40.21 41.56 5,730,182 +1.39(+3.46%)
Aug 16, 2024 41.00 41.63 39.87 40.17 3,957,851 -1.42(-3.41%)
Aug 15, 2024 40.33 42.52 40.20 41.59 6,515,894 +2.36(+6.02%)
Aug 14, 2024 39.47 40.30 38.34 39.23 4,632,434 -0.25(-0.63%)
Aug 13, 2024 38.28 39.88 37.91 39.48 6,450,056 +1.45(+3.81%)
Aug 12, 2024 38.10 38.82 37.53 38.03 5,752,094 -0.05(-0.13%)
Aug 09, 2024 39.59 40.02 37.85 38.08 6,375,341 -1.51(-3.81%)
Aug 08, 2024 37.15 40.38 36.17 39.59 11,760,627 +0.19(+0.48%)
Aug 07, 2024 40.21 43.07 39.34 39.40 8,404,105 -0.98(-2.43%)
Aug 06, 2024 43.60 44.28 40.21 40.38 12,360,535 -0.97(-2.35%)
Aug 05, 2024 39.56 42.33 39.01 41.35 8,146,233 -1.36(-3.18%)
Aug 02, 2024 43.79 43.90 41.96 42.71 6,169,080 -2.09(-4.67%)
Aug 01, 2024 46.27 47.25 44.04 44.80 5,193,855 -2.03(-4.33%)
Jul 31, 2024 47.33 47.88 46.58 46.83 3,342,839 +0.52(+1.12%)
Jul 30, 2024 47.28 47.28 45.61 46.31 3,819,078 -0.57(-1.22%)
Jul 29, 2024 48.47 48.64 45.84 46.88 4,954,376 -1.14(-2.37%)
Jul 26, 2024 46.90 48.26 46.59 48.02 5,329,773 +1.62(+3.50%)
Jul 25, 2024 45.64 47.69 44.70 46.40 5,073,650 +0.76(+1.65%)
Jul 24, 2024 47.09 47.85 45.61 45.64 5,945,370 -1.83(-3.86%)
Jul 23, 2024 48.61 48.75 47.21 47.47 6,028,632 -0.67(-1.39%)
Jul 22, 2024 47.80 48.63 46.60 48.14 10,337,657 -1.44(-2.90%)
Jul 19, 2024 51.12 51.15 48.60 49.58 6,997,645 -1.40(-2.75%)
Jul 18, 2024 50.91 52.10 50.36 50.98 3,483,147 +0.23(+0.45%)
Jul 17, 2024 52.23 52.39 50.42 50.75 5,485,434 -2.04(-3.86%)
Jul 16, 2024 52.67 53.41 51.70 52.79 4,685,877 +0.16(+0.30%)
Jul 15, 2024 57.36 57.48 51.32 52.63 13,566,562 -6.27(-10.65%)
Jul 12, 2024 58.52 60.70 57.79 58.90 4,165,315 +0.38(+0.65%)
Jul 11, 2024 57.31 59.50 56.51 58.52 4,819,985 +1.61(+2.83%)
Jul 10, 2024 55.63 57.75 55.50 56.91 5,262,453 +1.36(+2.45%)
Jul 09, 2024 55.86 56.05 52.15 55.55 9,711,455 -0.51(-0.91%)
Jul 08, 2024 54.94 56.98 54.68 56.06 4,038,625 -1.16(-2.03%)
Jul 05, 2024 57.79 58.16 56.78 57.22 2,307,950 -0.30(-0.52%)
Jul 03, 2024 57.42 58.32 56.96 57.52 1,917,531 +0.28(+0.49%)
Jul 02, 2024 58.56 58.93 56.05 57.24 3,178,330 -0.60(-1.04%)
Jul 01, 2024 57.68 61.25 56.97 57.84 5,437,351 +0.75(+1.31%)
Jun 28, 2024 57.70 58.11 56.41 57.09 6,102,017 -0.45(-0.78%)
Jun 27, 2024 56.34 57.80 55.53 57.54 4,658,695 +0.98(+1.73%)
Jun 26, 2024 55.06 56.84 52.26 56.56 6,710,861 +0.70(+1.25%)
Jun 25, 2024 58.85 58.85 54.86 55.86 9,665,873 -3.91(-6.54%)
Jun 24, 2024 60.70 62.30 59.50 59.77 5,229,230 -2.71(-4.34%)
Jun 21, 2024 62.06 62.68 60.91 62.48 5,118,900 +0.58(+0.94%)
Jun 20, 2024 63.31 64.19 60.93 61.90 6,738,587 -1.38(-2.18%)
Jun 18, 2024 59.02 63.53 59.00 63.28 7,947,597 +4.86(+8.32%)
Jun 17, 2024 58.58 60.12 56.70 58.42 6,277,282 -1.54(-2.57%)
Jun 14, 2024 61.66 62.25 59.72 59.96 5,231,814 -2.09(-3.37%)
Jun 13, 2024 60.70 62.44 59.39 62.05 9,105,825 +0.36(+0.58%)
Jun 12, 2024 66.49 67.76 61.21 61.69 9,662,639 -4.13(-6.27%)
Jun 11, 2024 66.32 67.18 63.06 65.82 8,922,666 -0.35(-0.53%)
Jun 10, 2024 70.61 71.00 65.75 66.17 9,836,746 -7.03(-9.60%)
Jun 07, 2024 74.12 75.11 72.36 73.20 2,259,624 -0.87(-1.17%)
Jun 06, 2024 74.55 75.69 72.09 74.07 3,890,073 -0.30(-0.40%)
Jun 05, 2024 71.15 75.09 70.97 74.37 4,548,681 +2.95(+4.13%)
Jun 04, 2024 74.50 74.81 70.89 71.42 4,916,956 -3.58(-4.77%)
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.