NasdaqCM - Nasdaq Real Time Price USD

Celsius Holdings, Inc. (CELH)

Compare
25.65
-0.04
(-0.16%)
At close: March 3 at 4:00:02 PM EST
25.69
+0.04
+(0.16%)
After hours: 7:59:55 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 3, 202526.2027.5025.5225.6525.6510,416,400
Feb 28, 202525.5126.4025.3125.6925.698,374,500
Feb 27, 202527.2227.8925.9725.9925.998,299,500
Feb 26, 202527.1427.8426.7127.2127.219,288,900
Feb 25, 202531.3731.4426.7126.8826.8820,311,200
Feb 24, 202532.4533.4930.5631.3731.3718,674,300
Feb 21, 202534.1134.4430.1232.6232.6262,380,500
Feb 20, 202525.3026.0024.4425.5325.5334,240,600
Feb 19, 202524.0926.2223.9926.0926.0925,278,400
Feb 18, 202522.4823.2322.2522.7422.747,623,100
Feb 14, 202523.0623.3922.3222.3422.347,155,500
Feb 13, 202521.4722.7221.3122.6622.669,266,600
Feb 12, 202521.5021.6721.1021.2821.289,856,000
Feb 11, 202521.5422.3421.4422.0422.045,373,500
Feb 10, 202522.2922.3721.4321.6821.688,907,200
Feb 7, 202521.8822.5821.6522.4122.418,861,100
Feb 6, 202522.8222.9521.8621.9621.967,908,700
Feb 5, 202523.0223.1722.2922.4322.439,331,400
Feb 4, 202523.6623.8022.9222.9222.929,533,200
Feb 3, 202524.0024.2023.5123.7623.767,640,300
Jan 31, 202525.8826.2124.8324.9824.985,946,300
Jan 30, 202525.8825.9425.1825.7825.784,716,900
Jan 29, 202524.8025.7724.4225.3625.367,072,900
Jan 28, 202525.4725.8024.7524.8824.884,984,300
Jan 27, 202525.4626.1025.1225.3825.385,965,100
Jan 24, 202525.3425.9524.7925.7725.776,294,500
Jan 23, 202525.0125.3724.5525.0425.049,456,200
Jan 22, 202526.1626.4525.2725.3525.3512,673,500
Jan 21, 202527.3727.4826.4226.8126.8110,474,800
Jan 17, 202527.9428.3726.9627.2327.234,676,200
Jan 16, 202527.1728.1826.8527.5927.596,679,800
Jan 15, 202527.7528.0427.1227.3027.304,631,200
Jan 14, 202527.2727.6326.3426.8726.874,058,700
Jan 13, 202526.3727.2626.0827.1327.134,939,900
Jan 10, 202528.5928.6126.6726.7626.769,115,200
Jan 8, 202528.8229.1427.8629.0129.016,774,500
Jan 7, 202529.1230.2728.7029.2029.206,731,000
Jan 6, 202529.4029.6628.3028.9328.937,835,800
Jan 3, 202527.7528.9726.6028.8028.807,341,900
Jan 2, 202526.6227.9826.4327.2027.205,436,500
Dec 31, 202426.0527.1525.9526.3426.346,204,900
Dec 30, 202426.2026.4225.6425.8525.856,444,900
Dec 27, 202427.6527.8726.2726.4626.469,365,500
Dec 26, 202427.0328.0526.8427.6827.684,603,500
Dec 24, 202426.9727.4526.5627.3627.362,543,800
Dec 23, 202427.0027.0626.3626.7526.756,736,600
Dec 20, 202427.4428.1226.9127.0127.018,795,700
Dec 19, 202427.4528.2826.7227.9427.949,348,000
Dec 18, 202429.3029.3826.3727.0927.0917,700,700
Dec 17, 202430.3331.3228.9229.2429.248,243,600
Dec 16, 202431.6932.1030.5130.9430.947,483,700
Dec 13, 202432.0032.3830.6331.7931.798,033,600
Dec 12, 202430.1232.1230.1231.9931.9912,417,000
Dec 11, 202431.2731.7429.6629.7629.766,901,400
Dec 10, 202430.1231.3829.3230.6130.619,217,900
Dec 9, 202428.5131.3928.2530.5630.5613,936,100
Dec 6, 202429.2330.4727.8028.1728.1711,074,500
Dec 5, 202429.5029.8527.8227.8927.894,768,700
Dec 4, 202429.0729.8628.5528.9728.974,592,000
Dec 3, 202428.2929.3127.4029.0729.077,645,400
Dec 2, 202428.7929.7828.2728.6428.644,990,900
Nov 29, 202428.5629.1028.4128.4528.452,921,800
Nov 27, 202427.6928.4527.4528.3728.375,339,500
Nov 26, 202429.3929.4427.3727.6027.6010,645,100
Nov 25, 202430.3431.1129.7029.7529.7514,988,900
Nov 22, 202429.2629.8428.9029.3129.315,804,500
Nov 21, 202427.5529.2527.0329.0529.057,733,000
Nov 20, 202427.3027.8126.6827.7127.715,996,700
Nov 19, 202425.4427.4225.3427.2927.298,812,800
Nov 18, 202425.6125.9625.2325.7925.796,689,700
Nov 15, 202426.9526.9525.5025.6625.6610,025,800
Nov 14, 202427.0927.6926.8926.9326.935,329,100
Nov 13, 202427.3328.3126.7927.0427.049,607,100
Nov 12, 202426.9527.2625.7726.9626.9612,993,500
Nov 11, 202429.1529.1527.3727.3927.399,768,500
Nov 8, 202429.6029.8728.5128.9028.907,787,500
Nov 7, 202430.0831.1429.3830.0130.018,439,900
Nov 6, 202429.8030.8027.7830.0430.0422,549,200
Nov 5, 202431.3432.0931.1331.7331.738,018,300
Nov 4, 202431.2531.8430.8531.0731.075,758,000
Nov 1, 202430.4031.5730.1531.4831.485,787,700
Oct 31, 202430.5930.7829.3730.0830.087,250,400
Oct 30, 202430.8931.8630.6130.6930.694,922,000
Oct 29, 202431.1332.1430.6631.0331.036,832,700
Oct 28, 202432.0032.2431.2231.4031.405,483,800
Oct 25, 202431.7932.2931.1731.6631.666,541,400
Oct 24, 202430.8031.7130.3831.7031.707,126,600
Oct 23, 202431.8531.9130.3930.4630.466,638,800
Oct 22, 202432.2832.7031.0532.0232.027,829,800
Oct 21, 202433.7333.7631.9132.4632.4610,542,000
Oct 18, 202432.7134.1632.1033.8533.858,290,700
Oct 17, 202433.8033.8831.3732.1832.1812,921,200
Oct 16, 202434.7235.8333.3033.7833.7810,954,700
Oct 15, 202434.3135.5833.5534.1634.1614,963,900
Oct 14, 202433.1035.0431.6034.8234.8214,494,800
Oct 11, 202434.9135.4032.7232.8032.8018,275,000
Oct 10, 202433.5335.1632.2534.9134.9130,172,400
Oct 9, 202429.1830.5328.8630.5130.5110,850,000
Oct 8, 202428.6129.1528.2028.7428.748,858,100
Oct 7, 202430.3030.4228.7928.8228.828,725,700
Oct 4, 202430.1630.7429.7330.2530.255,724,700
Oct 3, 202430.2730.5029.6529.7429.746,952,900
Oct 2, 202431.2032.1130.3330.4530.459,034,600
Oct 1, 202431.6131.9830.5331.2031.207,097,700
Sep 30, 202432.9033.0631.2131.3631.368,286,400
Sep 27, 202431.9032.7031.5132.5332.536,141,500
Sep 26, 202431.6332.1530.8631.3231.326,706,400
Sep 25, 202431.8332.1130.9631.0231.026,634,500
Sep 24, 202433.1033.2331.3031.6331.637,717,200
Sep 23, 202433.2433.8832.5232.8032.807,285,500
Sep 20, 202434.0134.1732.9233.1733.177,274,900
Sep 19, 202435.7035.9933.5634.0734.074,772,700
Sep 18, 202434.7335.4733.9134.2834.283,391,700
Sep 17, 202433.1235.7133.0534.8034.807,136,400
Sep 16, 202433.3133.9532.9133.1833.183,673,100
Sep 13, 202433.1935.3633.1033.6933.696,644,900
Sep 12, 202433.3533.4032.2932.9432.943,587,900
Sep 11, 202432.5433.2832.0433.0833.084,049,600
Sep 10, 202433.7033.9932.2132.5032.504,189,200
Sep 9, 202431.7434.1031.7133.3933.397,182,000
Sep 6, 202432.1233.4631.5531.9631.969,520,000
Sep 5, 202432.3932.9531.6632.0332.038,599,800
Sep 4, 202436.5037.6032.1732.3932.3918,608,500
Sep 3, 202437.5137.7236.3036.6436.643,971,300
Aug 30, 202438.2438.7037.3338.0338.033,353,400
Aug 29, 202438.5838.6837.5837.6337.633,278,700
Aug 28, 202439.6339.7437.8538.0938.093,754,100
Aug 27, 202439.8540.5039.6639.8039.802,603,500
Aug 26, 202439.7141.1739.7040.1340.133,293,600
Aug 23, 202439.9240.7139.1939.5439.544,345,700
Aug 22, 202441.5041.5039.2739.3339.332,606,200
Aug 21, 202440.9041.3940.4641.2841.282,802,200
Aug 20, 202441.2041.5738.9840.3540.355,266,000
Aug 19, 202440.2741.8340.2141.5641.565,743,000
Aug 16, 202441.0041.6339.8740.1740.173,957,800
Aug 15, 202440.3342.5240.2041.5941.596,517,600
Aug 14, 202439.4840.3038.3439.2339.234,632,900
Aug 13, 202438.2839.8837.9139.4839.486,454,000
Aug 12, 202438.1038.8237.5338.0338.035,753,500
Aug 9, 202439.5940.0237.8538.0838.086,375,300
Aug 8, 202437.1540.3836.1739.5939.5911,770,000
Aug 7, 202440.2143.0739.3439.4039.408,415,400
Aug 6, 202443.6044.2840.2140.3840.3812,365,100
Aug 5, 202439.5642.3339.0141.3541.358,167,200
Aug 2, 202443.7943.9041.9642.7142.716,169,100
Aug 1, 202446.2747.2544.0444.8044.805,197,800
Jul 31, 202447.3347.8846.5846.8346.833,346,500
Jul 30, 202447.2847.2845.6146.3146.313,826,500
Jul 29, 202448.4748.6445.8446.8846.884,954,800
Jul 26, 202446.9048.2646.5948.0248.025,329,800
Jul 25, 202445.6447.6944.7046.4046.405,037,600
Jul 24, 202447.0947.8545.6145.6445.645,927,100
Jul 23, 202448.6148.7547.2147.4747.476,036,700
Jul 22, 202447.8048.6346.6048.1448.1410,340,600
Jul 19, 202451.1251.1548.6049.5849.586,997,600
Jul 18, 202450.9152.1050.3650.9850.983,484,100
Jul 17, 202452.2352.3950.4250.7550.755,484,800
Jul 16, 202452.6753.4151.7052.7952.794,688,100
Jul 15, 202457.3657.4851.3252.6352.6313,572,600
Jul 12, 202458.5260.7057.7958.9058.904,165,300
Jul 11, 202457.3159.5056.5158.5258.524,817,200
Jul 10, 202455.6357.7555.5056.9156.915,264,000
Jul 9, 202455.8656.0552.1555.5555.559,707,500
Jul 8, 202454.9456.9854.6856.0656.064,040,400
Jul 5, 202457.7958.1656.7857.2257.222,307,900
Jul 3, 202457.4258.3256.9657.5257.521,917,500
Jul 2, 202458.5658.9356.0557.2457.243,179,000
Jul 1, 202457.6861.2556.9757.8457.845,437,900
Jun 28, 202457.7058.1156.4157.0957.096,102,000
Jun 27, 202456.3457.8055.5357.5457.544,660,700
Jun 26, 202455.0656.8452.2656.5656.566,714,800
Jun 25, 202458.8558.8554.8655.8655.869,669,400
Jun 24, 202460.7062.3059.5059.7759.775,229,800
Jun 21, 202462.0662.6860.9162.4862.485,118,400
Jun 20, 202463.3164.1960.9361.9061.906,739,500
Jun 18, 202459.0263.5359.0063.2863.287,947,600
Jun 17, 202458.5860.1256.7058.4258.426,279,900
Jun 14, 202461.6662.2559.7259.9659.965,231,800
Jun 13, 202460.7062.4459.3962.0562.059,108,700
Jun 12, 202466.4967.7661.2161.6961.699,671,400
Jun 11, 202466.3267.1863.0665.8265.828,925,100
Jun 10, 202470.6171.0065.7566.1766.179,842,200
Jun 7, 202474.1275.1172.3673.2073.202,259,600
Jun 6, 202474.5575.6972.0974.0774.073,890,400
Jun 5, 202471.1575.0970.9774.3774.374,550,100
Jun 4, 202474.5074.8170.8971.4271.424,920,400
Jun 3, 202479.1679.5273.6575.0075.004,812,400
May 31, 202478.8080.3577.8279.9879.983,055,100
May 30, 202480.1180.6578.3178.7078.702,917,700
May 29, 202481.7781.7778.7079.8179.815,233,000
May 28, 202494.9394.9977.1182.9282.9217,490,100
May 24, 202492.4095.3691.7795.1595.152,167,700
May 23, 202493.4394.5190.9191.7191.712,372,300
May 22, 202495.9698.8591.7793.4993.493,053,000
May 21, 202495.6396.1893.3595.9695.962,273,200
May 20, 202493.1996.4292.6996.0996.093,753,500
May 17, 202492.7493.5591.8693.0293.022,368,300
May 16, 202493.6093.6090.3092.5792.573,404,900
May 15, 202492.6294.3591.5593.8793.873,470,100
May 14, 202486.1492.0086.1491.5491.545,579,600
May 13, 202483.3287.8583.3086.5886.584,612,400
May 10, 202483.4888.4181.2782.8182.815,644,000
May 9, 202477.7185.9177.5282.0782.078,881,400
May 8, 202475.7577.1872.5677.1377.135,838,100
May 7, 202479.8179.8770.4076.9576.9515,007,400
May 6, 202476.0079.9475.0478.3378.338,454,500
May 3, 202475.6877.1774.1375.9775.974,214,800
May 2, 202472.1075.2270.3974.3874.383,913,200
May 1, 202470.5574.5170.1672.3472.343,126,700
Apr 30, 202473.0573.2670.7271.2771.272,750,200
Apr 29, 202473.6076.2972.3673.7373.733,099,300
Apr 26, 202472.4373.7971.8273.1673.161,613,300
Apr 25, 202470.2772.4169.7771.6471.642,520,800
Apr 24, 202472.2474.7570.8672.0072.004,061,600
Apr 23, 202470.2472.8469.9572.0372.036,499,000
Apr 22, 202470.5071.8867.2769.7969.793,792,400
Apr 19, 202469.9270.6267.5368.8468.843,548,400
Apr 18, 202471.0473.2369.6269.9769.973,301,200
Apr 17, 202473.0373.7370.7770.9770.973,973,500
Apr 16, 202472.4074.1972.0372.5272.524,097,700
Apr 15, 202479.9680.3573.0773.4973.495,562,700
Apr 12, 202480.0780.7078.2479.7279.723,240,400
Apr 11, 202484.7084.9780.8180.8780.873,301,900
Apr 10, 202482.8785.7582.1684.4784.472,501,700
Apr 9, 202484.1784.7680.6384.6484.642,955,500
Apr 8, 202483.9784.8582.5283.8083.802,475,600
Apr 5, 202479.5084.7378.1383.9483.944,248,700
Apr 4, 202478.5580.9778.2179.4779.476,153,900
Apr 3, 202479.0079.5576.4276.6576.653,955,000
Apr 2, 202480.2380.4478.1478.8978.894,303,800
Apr 1, 202483.9385.4981.4282.5382.533,177,900
Mar 28, 202483.4384.2282.4182.9282.923,356,000
Mar 27, 202491.3791.5183.0383.4383.436,315,300
Mar 26, 202493.0394.6790.9291.2291.221,603,400
Mar 25, 202492.8295.6391.5191.6291.621,866,100
Mar 22, 202491.2693.5890.8892.4692.461,836,600
Mar 21, 202491.6293.7390.5190.9590.952,291,700
Mar 20, 202486.6890.7885.5090.6790.672,525,200
Mar 19, 202487.1787.7984.9086.3786.374,158,100
Mar 18, 202492.9393.1988.3089.5489.543,496,000
Mar 15, 202492.6694.0090.8392.9092.904,014,000
Mar 14, 202496.5399.6292.0293.4693.465,156,400
Mar 13, 202492.5896.6392.5096.1196.115,758,900
Mar 12, 202486.5491.3685.7691.0791.074,121,100
Mar 11, 202487.9888.2082.3785.3185.315,258,400
Mar 8, 202490.0691.0787.5588.8988.894,275,900
Mar 7, 202487.8690.2587.5489.5689.564,140,800
Mar 6, 202487.8288.7484.3587.4987.494,102,000
Mar 5, 202485.9088.5883.5786.7386.737,211,600
Mar 4, 202479.9887.2579.3886.8486.8410,786,200

Related Tickers

MNST Monster Beverage Corporation
55.17
+0.95%
 
PEP PepsiCo, Inc.
155.99
+1.64%
 
KO The Coca-Cola Company
72.32
+1.56%
 
KDP Keurig Dr Pepper Inc.
34.13
+1.82%
 
COCO The Vita Coco Company, Inc.
32.78
+1.05%
 
ZVIA Zevia PBC
2.3300
-4.51%
 
COKE Coca-Cola Consolidated, Inc.
1,407.15
-0.70%
 
PRMB Primo Brands Corporation
33.28
-1.22%
 
KOF Coca-Cola FEMSA, S.A.B. de C.V.
87.01
-2.39%
 
FIZZ National Beverage Corp.
40.41
+1.46%