Celsius Holdings Inc (CELH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.17 | -4.33815350389 | 26.97 | 28.305 | 25.23 | 8779282 | 26.50550869 | CS |
| 4 | -6.48 | -20.0743494424 | 32.28 | 32.64 | 25.23 | 8102481 | 29.39051818 | CS |
| 12 | -14.06 | -35.2734570998 | 39.86 | 40.5 | 25.23 | 8144810 | 31.68478813 | CS |
| 26 | -67.39 | -72.3146260328 | 93.19 | 98.848 | 25.23 | 6855170 | 42.47847802 | CS |
| 52 | -24.058 | -48.2530386297 | 49.858 | 99.6199 | 25.23 | 5788160 | 52.86636785 | CS |
| 156 | 0.30020341 | 1.17727766549 | 25.49979659 | 99.6199 | 12.76492561 | 2744001 | 47.82113214 | CS |
| 260 | 24.53050797 | 1932.30893856 | 1.26949203 | 99.6199 | 1.07290402 | 2021368 | 41.47873357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 25.79 | 0.13 | 0.51 | 25.875 | 25.9299 | 25.23 | 6548827 |
| 1731713700 | 25.66 | -1.27 | -4.72 | 26.745 | 26.745 | 25.5 | 9912759 |
| 1731627300 | 26.93 | -0.11 | -0.41 | 27.37 | 27.69 | 26.89 | 5225856 |
| 1731540900 | 27.04 | 0.08 | 0.30 | 27.31 | 28.305 | 26.79 | 9436926 |
| 1731454500 | 26.96 | -0.43 | -1.57 | 26.97 | 27.26 | 25.77 | 12772040 |
| 1731368100 | 27.39 | -1.51 | -5.22 | 29.13 | 29.15 | 27.37 | 9624070 |
| 1731108900 | 28.9 | -1.11 | -3.70 | 29.66 | 29.87 | 28.51 | 7632926 |
| 1731022500 | 30.01 | -0.03 | -0.10 | 30.745 | 31.14 | 29.38 | 8238761 |
| 1730936100 | 30.04 | -1.69 | -5.33 | 30.75 | 30.8 | 27.78 | 21974741 |
| 1730849700 | 31.73 | 0.66 | 2.12 | 31.38 | 32.09 | 31.125 | 7815144 |
| 1730763300 | 31.07 | -0.41 | -1.30 | 31.26 | 31.84 | 30.85 | 5694291 |
| 1730500500 | 31.48 | 1.4 | 4.65 | 30.4 | 31.57 | 30.18 | 5752952 |
| 1730414100 | 30.08 | -0.61 | -1.99 | 30.64 | 30.78 | 29.37 | 7136864 |
| 1730327700 | 30.69 | -0.34 | -1.10 | 30.8136 | 31.86 | 30.605 | 4832631 |
| 1730241300 | 31.03 | -0.37 | -1.18 | 31.14 | 32.14 | 30.6608 | 6727385 |
| 1730154900 | 31.4 | -0.26 | -0.82 | 32 | 32.03 | 31.22 | 5002139 |
| 1729895700 | 31.66 | -0.04 | -0.13 | 31.79 | 32.29 | 31.17 | 6533350 |
| 1729809300 | 31.7 | 1.24 | 4.07 | 30.73 | 31.71 | 30.38 | 6953782 |
| 1729722900 | 30.46 | -1.56 | -4.87 | 31.85 | 31.89 | 30.39 | 6539725 |
| 1729636500 | 32.02 | -0.44 | -1.36 | 32.28 | 32.64 | 31.05 | 7694452 |
| 1729550100 | 32.46 | -1.39 | -4.11 | 33.73 | 33.76 | 31.91 | 10536122 |
| 1729290900 | 33.85 | 1.67 | 5.19 | 32.71 | 34.155 | 32.1 | 8282464 |
| 1729204500 | 32.18 | -1.6 | -4.74 | 33.8 | 33.88 | 31.37 | 12913959 |
| 1729118100 | 33.78 | -0.38 | -1.11 | 34.75 | 35.83 | 33.299999 | 10946301 |
| 1729031700 | 34.16 | -0.66 | -1.90 | 34.31 | 35.58 | 33.549999 | 14952838 |
| 1728945300 | 34.82 | 2.02 | 6.16 | 33.104999 | 35.04 | 31.6 | 14462779 |
| 1728686100 | 32.799999 | -2.11 | -6.04 | 34.9102 | 35.29 | 32.72 | 17222178 |
| 1728599700 | 34.91 | 4.4 | 14.42 | 33.65 | 35.16 | 32.2699 | 27727734 |
| 1728513300 | 30.51 | 1.77 | 6.16 | 29.22 | 30.53 | 28.86 | 10766446 |
| 1728426900 | 28.74 | -0.08 | -0.28 | 28.61 | 29.15 | 28.45 | 8336600 |
| 1728340500 | 28.82 | -1.43 | -4.73 | 30.3 | 30.34 | 28.79 | 8506316 |
| 1728081300 | 30.25 | 0.51 | 1.71 | 30.275 | 30.74 | 29.73 | 5492140 |
| 1727994900 | 29.74 | -0.71 | -2.33 | 30.27 | 30.46 | 29.65 | 6821852 |
| 1727908500 | 30.45 | -0.75 | -2.40 | 31.18 | 32.11 | 30.33 | 8886978 |
| 1727822100 | 31.2 | -0.16 | -0.51 | 31.57 | 31.98 | 30.53 | 6755188 |
| 1727735520 | 31.36 | -1.17 | -3.60 | 32.895 | 33.055 | 31.21 | 7823971 |
| 1727476500 | 32.53 | 1.21 | 3.86 | 31.9 | 32.7 | 31.51 | 6126931 |
| 1727390100 | 31.32 | 0.3 | 0.97 | 31.63 | 32.15 | 30.86 | 6695139 |
| 1727303700 | 31.02 | -0.61 | -1.93 | 31.83 | 32.11 | 30.96 | 6625512 |
| 1727217300 | 31.63 | -1.17 | -3.57 | 33.1 | 33.231499 | 31.3036 | 7712061 |
| 1727130900 | 32.799999 | -0.37 | -1.12 | 33.24 | 33.88 | 32.52 | 7283615 |
| 1726871700 | 33.17 | -0.9 | -2.64 | 34.009 | 34.17 | 32.92 | 7269188 |
| 1726785300 | 34.07 | -0.21 | -0.61 | 35.28 | 35.5 | 33.56 | 4586096 |
| 1726698900 | 34.28 | -0.52 | -1.49 | 34.505 | 35.47 | 33.91 | 3253543 |
| 1726612500 | 34.8 | 1.62 | 4.88 | 33.119999 | 35.71 | 33.119999 | 7035500 |
| 1726526100 | 33.18 | -0.51 | -1.51 | 33.31 | 33.72 | 32.909999 | 3592706 |
| 1726266900 | 33.69 | 0.75 | 2.29 | 33.189999 | 35.34 | 33.1 | 6372365 |
| 1726180500 | 32.935 | -0.15 | -0.44 | 33.15 | 33.32 | 32.29 | 3462848 |
| 1726094100 | 33.08 | 0.58 | 1.78 | 32.56 | 33.28 | 32.04 | 4046995 |
| 1726007700 | 32.5 | -0.89 | -2.67 | 33.4546 | 33.92 | 32.21 | 4037018 |
| 1725921300 | 33.39 | 1.43 | 4.47 | 31.74 | 34.1 | 31.71 | 7178756 |
| 1725662100 | 31.96 | -0.07 | -0.22 | 32.119 | 33.4625 | 31.55 | 9259909 |
| 1725575700 | 32.03 | -0.36 | -1.11 | 32.02 | 32.95 | 31.66 | 8178952 |
| 1725489300 | 32.39 | -4.25 | -11.60 | 36.5 | 37.5999 | 32.17 | 18583244 |
| 1725402900 | 36.64 | -1.39 | -3.66 | 37.51 | 37.51 | 36.295 | 3783443 |
| 1725057300 | 38.03 | 0.4 | 1.06 | 38.24 | 38.6999 | 37.33 | 3351485 |
| 1724970900 | 37.63 | -0.46 | -1.21 | 38.58 | 38.68 | 37.575 | 3274543 |
| 1724884500 | 38.09 | -1.71 | -4.30 | 39.63 | 39.74 | 37.85 | 3749035 |
| 1724798100 | 39.8 | -0.33 | -0.82 | 39.86 | 40.5 | 39.66 | 2601392 |
| 1724711700 | 40.13 | 0.59 | 1.49 | 39.71 | 41.17 | 39.7 | 3290903 |
| 1724452500 | 39.54 | 0.21 | 0.53 | 39.925 | 40.7075 | 39.19 | 4342348 |
| 1724366100 | 39.33 | -1.95 | -4.72 | 41.5 | 41.5 | 39.27 | 2589209 |
| 1724279700 | 41.28 | 0.93 | 2.30 | 40.9 | 41.39 | 40.49 | 2796995 |
| 1724193300 | 40.35 | -1.21 | -2.91 | 41.2 | 41.57 | 38.98 | 5263815 |
| 1724106900 | 41.56 | 1.39 | 3.46 | 40.27 | 41.83 | 40.21 | 5729108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
