Celsius Holdings Inc (CELH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.972 | -3.54201588805 | 27.442 | 28.12 | 26.36 | 5661422 | 27.10843768 | CS |
| 4 | -2.11 | -7.38278516445 | 28.58 | 32.38 | 26.36 | 7984658 | 29.09012413 | CS |
| 12 | -3.69 | -12.2347480106 | 30.16 | 35.83 | 25.23 | 9064018 | 30.21485202 | CS |
| 26 | -29.87 | -53.0173943912 | 56.34 | 61.25 | 25.23 | 7403021 | 34.75888386 | CS |
| 52 | -26.79 | -50.300413068 | 53.26 | 99.6199 | 25.23 | 6234517 | 49.55801096 | CS |
| 156 | 1.56329943 | 6.27662192994 | 24.90670057 | 99.6199 | 12.76492561 | 3000062 | 46.18880543 | CS |
| 260 | 24.91062396 | 1597.4738178 | 1.55937604 | 99.6199 | 1.07290402 | 2191694 | 40.63946788 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 26.46 | -1.22 | -4.41 | 27.69 | 27.87 | 26.27 | 9358174 |
| 1735256100 | 27.68 | 0.32 | 1.17 | 27.03 | 28.0419 | 26.84 | 4607765 |
| 1735077840 | 27.36 | 0.61 | 2.28 | 26.96 | 27.45 | 26.56 | 2543806 |
| 1734996900 | 26.75 | -0.26 | -0.96 | 27 | 27.05 | 26.36 | 6724406 |
| 1734737700 | 27.01 | -0.93 | -3.33 | 27.442 | 28.12 | 26.905 | 8769711 |
| 1734651300 | 27.94 | 0.85 | 3.14 | 27.45 | 28.28 | 26.72 | 9331876 |
| 1734564900 | 27.09 | -2.15 | -7.35 | 29.3 | 29.38 | 26.37 | 17678189 |
| 1734478500 | 29.24 | -1.7 | -5.49 | 30.33 | 31.32 | 28.92 | 8226242 |
| 1734392100 | 30.94 | -0.85 | -2.67 | 31.685 | 32.1 | 30.51 | 7474749 |
| 1734132900 | 31.79 | -0.2 | -0.63 | 32 | 32.38 | 30.63 | 8015042 |
| 1734046500 | 31.99 | 2.23 | 7.49 | 30.12 | 32.115 | 30.12 | 12382765 |
| 1733960100 | 29.76 | -0.85 | -2.78 | 31.28 | 31.74 | 29.66 | 6887452 |
| 1733873700 | 30.61 | 0.05 | 0.16 | 30.12 | 31.375 | 29.3201 | 9207220 |
| 1733787300 | 30.56 | 2.39 | 8.48 | 28.52 | 31.39 | 28.25 | 13916579 |
| 1733528100 | 28.17 | 0.28 | 1.00 | 29.23 | 30.47 | 27.8 | 11056658 |
| 1733441700 | 27.89 | -1.08 | -3.73 | 29.5 | 29.85 | 27.82 | 4759121 |
| 1733355300 | 28.97 | -0.1 | -0.34 | 29.15 | 29.855 | 28.55 | 4586083 |
| 1733268900 | 29.07 | 0.43 | 1.50 | 28.29 | 29.31 | 27.4 | 7634500 |
| 1733182500 | 28.64 | 0.19 | 0.67 | 28.79 | 29.78 | 28.265 | 4984541 |
| 1732917840 | 28.45 | 0.08 | 0.28 | 28.58 | 29.1036 | 28.41 | 2921797 |
| 1732750500 | 28.37 | 0.77 | 2.79 | 27.69 | 28.45 | 27.45 | 5328428 |
| 1732664100 | 27.6 | -2.15 | -7.23 | 29.36 | 29.44 | 27.3725 | 10627067 |
| 1732577700 | 29.75 | 0.44 | 1.50 | 30.34 | 31.11 | 29.7 | 14832054 |
| 1732318500 | 29.31 | 0.26 | 0.90 | 29.32 | 29.84 | 28.9 | 5795954 |
| 1732232100 | 29.05 | 1.34 | 4.84 | 27.55 | 29.25 | 27.03 | 7723269 |
| 1732145700 | 27.71 | 0.42 | 1.54 | 27.3 | 27.81 | 26.6801 | 5990708 |
| 1732059300 | 27.29 | 1.5 | 5.82 | 25.439 | 27.415 | 25.34 | 8805911 |
| 1731972900 | 25.79 | 0.13 | 0.51 | 25.61 | 25.9562 | 25.23 | 6676188 |
| 1731713700 | 25.66 | -1.27 | -4.72 | 26.95 | 26.95 | 25.5 | 10014601 |
| 1731627300 | 26.93 | -0.11 | -0.41 | 27.09 | 27.69 | 26.89 | 5321868 |
| 1731540900 | 27.04 | 0.08 | 0.30 | 27.31 | 28.305 | 26.79 | 9596180 |
| 1731454500 | 26.96 | -0.43 | -1.57 | 26.97 | 27.26 | 25.77 | 12965843 |
| 1731368100 | 27.39 | -1.51 | -5.22 | 29.13 | 29.15 | 27.37 | 9730372 |
| 1731108900 | 28.9 | -1.11 | -3.70 | 29.6 | 29.87 | 28.51 | 7776012 |
| 1731022500 | 30.01 | -0.03 | -0.10 | 30 | 31.14 | 29.38 | 8430879 |
| 1730936100 | 30.04 | -1.69 | -5.33 | 29.75 | 30.26 | 27.78 | 21198069 |
| 1730849700 | 31.73 | 0.66 | 2.12 | 31.38 | 32.09 | 31.125 | 7931394 |
| 1730763300 | 31.07 | -0.41 | -1.30 | 31.26 | 31.84 | 30.85 | 5753153 |
| 1730500500 | 31.48 | 1.4 | 4.65 | 30.4 | 31.57 | 30.15 | 5781409 |
| 1730414100 | 30.08 | -0.61 | -1.99 | 30.59 | 30.78 | 29.37 | 7234318 |
| 1730327700 | 30.69 | -0.34 | -1.10 | 30.89 | 31.86 | 30.605 | 4894320 |
| 1730241300 | 31.03 | -0.37 | -1.18 | 31.19 | 32.14 | 30.6608 | 6825330 |
| 1730154900 | 31.4 | -0.26 | -0.82 | 32 | 32.24 | 31.22 | 5452745 |
| 1729895700 | 31.66 | -0.04 | -0.13 | 31.79 | 32.29 | 31.17 | 6533350 |
| 1729809300 | 31.7 | 1.24 | 4.07 | 30.8 | 31.71 | 30.38 | 7122284 |
| 1729722900 | 30.46 | -1.56 | -4.87 | 31.85 | 31.9088 | 30.39 | 6622292 |
| 1729636500 | 32.02 | -0.44 | -1.36 | 32.28 | 32.7 | 31.05 | 7818515 |
| 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 | 35.4 | 32.72 | 18238885 |
| 1728599700 | 34.91 | 4.4 | 14.42 | 33.65 | 35.16 | 32.2699 | 30108239 |
| 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 | 28.2 | 8846984 |
| 1728340500 | 28.82 | -1.43 | -4.73 | 30.3 | 30.4212 | 28.79 | 8707786 |
| 1728081300 | 30.25 | 0.51 | 1.71 | 30.16 | 30.74 | 29.73 | 5727262 |
| 1727994900 | 29.74 | -0.71 | -2.33 | 30.27 | 30.5 | 29.65 | 6942182 |
| 1727908500 | 30.45 | -0.75 | -2.40 | 31.2 | 32.11 | 30.33 | 9027485 |
| 1727822100 | 31.2 | -0.16 | -0.51 | 31.57 | 31.98 | 30.53 | 7096280 |
| 1727735700 | 31.36 | -1.17 | -3.60 | 32.895 | 33.055 | 31.21 | 8291162 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
