Celsius Holdings Inc (CELH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4188 | -9.75322580645 | 24.8 | 26.21 | 22.32 | 6747577 | 24.3576958 | CS |
| 4 | -6.2472 | -21.821687555 | 28.6284 | 29.14 | 22.32 | 6616150 | 25.93518045 | CS |
| 12 | -4.9288 | -18.0476016111 | 27.31 | 32.38 | 22.32 | 7399742 | 27.71512574 | CS |
| 26 | -17.1788 | -43.4246713852 | 39.56 | 44.28 | 22.32 | 7575089 | 31.04251474 | CS |
| 52 | -30.1488 | -57.3934894346 | 52.53 | 99.6199 | 22.32 | 6383117 | 47.02540419 | CS |
| 156 | 6.08771962 | 37.3629174248 | 16.29348038 | 99.6199 | 12.76492561 | 3175627 | 45.35612317 | CS |
| 260 | 20.51527996 | 1099.47262049 | 1.86592004 | 99.6199 | 1.07290402 | 2299977 | 40.08345161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 22.43 | -0.49 | -2.14 | 23.02 | 23.17 | 22.29 | 9332545 |
| 1738712100 | 22.92 | -0.84 | -3.54 | 23.655 | 23.77 | 22.92 | 9270158 |
| 1738625700 | 23.76 | -1.22 | -4.88 | 24.01 | 24.1999 | 23.51 | 6809196 |
| 1738366500 | 24.98 | -0.8 | -3.10 | 25.88 | 26.21 | 24.83 | 5937454 |
| 1738280100 | 25.78 | 0.42 | 1.66 | 25.87 | 25.94 | 25.18 | 4653595 |
| 1738193700 | 25.36 | 0.48 | 1.93 | 24.8 | 25.77 | 24.42 | 7067480 |
| 1738107300 | 24.88 | -0.5 | -1.97 | 25.47 | 25.8 | 24.75 | 4904536 |
| 1738020900 | 25.38 | -0.39 | -1.51 | 25.46 | 26.09 | 25.12 | 5891065 |
| 1737761700 | 25.77 | 0.42 | 1.66 | 25.335 | 25.95 | 24.79 | 6232782 |
| 1737675300 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737588900 | 25.35 | -1.46 | -5.45 | 26.16 | 26.45 | 25.27 | 11456009 |
| 1737502500 | 26.81 | -0.42 | -1.54 | 26.8 | 27.48 | 26.42 | 9661847 |
| 1737156900 | 27.23 | -0.36 | -1.30 | 27.94 | 28.37 | 26.9601 | 4639097 |
| 1737070500 | 27.59 | 0.29 | 1.06 | 27.19 | 28.18 | 26.85 | 6677173 |
| 1736984100 | 27.3 | 0.43 | 1.60 | 27.75 | 28.04 | 27.12 | 4628704 |
| 1736897700 | 26.87 | -0.26 | -0.96 | 27.27 | 27.63 | 26.34 | 4057509 |
| 1736811300 | 27.13 | 0.37 | 1.38 | 26.37 | 27.26 | 26.0801 | 4929196 |
| 1736552100 | 26.76 | -2.25 | -7.76 | 28.575 | 28.575 | 26.67 | 9002776 |
| 1736379300 | 29.01 | -0.19 | -0.65 | 28.6284 | 29.14 | 27.856 | 6655968 |
| 1736292900 | 29.2 | 0.27 | 0.93 | 29.1 | 30.266 | 28.7 | 6653176 |
| 1736206500 | 28.93 | 0.13 | 0.45 | 29.155 | 29.54 | 28.3 | 7698813 |
| 1735947300 | 28.8 | 1.6 | 5.88 | 27.23 | 28.965 | 26.6 | 6845555 |
| 1735860900 | 27.2 | 0.86 | 3.26 | 26.85 | 27.98 | 26.8111 | 5340723 |
| 1735688100 | 26.34 | 0.49 | 1.90 | 26.05 | 27.15 | 25.95 | 6201597 |
| 1735601700 | 25.85 | -0.61 | -2.31 | 26.2 | 26.42 | 25.6375 | 6348400 |
| 1735342500 | 26.46 | -1.22 | -4.41 | 27.73 | 27.87 | 26.27 | 9288880 |
| 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 | 6687561 |
| 1734737700 | 27.01 | -0.93 | -3.33 | 27.442 | 28.12 | 26.905 | 8599201 |
| 1734651300 | 27.94 | 0.85 | 3.14 | 27.475 | 28.28 | 26.72 | 9166456 |
| 1734564900 | 27.09 | -2.15 | -7.35 | 29.3 | 29.3 | 26.37 | 17618636 |
| 1734478500 | 29.24 | -1.7 | -5.49 | 30.47 | 31.32 | 28.92 | 8027292 |
| 1734392100 | 30.94 | -0.85 | -2.67 | 31.357 | 32.1 | 30.51 | 7269897 |
| 1734132900 | 31.79 | -0.2 | -0.63 | 32 | 32.38 | 30.63 | 7839748 |
| 1734046500 | 31.99 | 2.23 | 7.49 | 30.58 | 32.115 | 30.12 | 12184440 |
| 1733960100 | 29.76 | -0.85 | -2.78 | 31.28 | 31.74 | 29.66 | 6730962 |
| 1733873700 | 30.61 | 0.05 | 0.16 | 29.8 | 31.375 | 29.3201 | 8976270 |
| 1733787300 | 30.56 | 2.39 | 8.48 | 28.52 | 31.39 | 28.33 | 13755523 |
| 1733528100 | 28.17 | 0.28 | 1.00 | 29.23 | 30.47 | 27.8 | 10846159 |
| 1733441700 | 27.89 | -1.08 | -3.73 | 29.5 | 29.85 | 27.82 | 4750665 |
| 1733355300 | 28.97 | -0.1 | -0.34 | 28.97 | 29.855 | 28.55 | 4506024 |
| 1733268900 | 29.07 | 0.43 | 1.50 | 28.29 | 29.31 | 27.4 | 7569730 |
| 1733182500 | 28.64 | 0.19 | 0.67 | 28.9 | 29.78 | 28.265 | 4898651 |
| 1732917840 | 28.45 | 0.08 | 0.28 | 28.58 | 29.1036 | 28.45 | 2819566 |
| 1732750500 | 28.37 | 0.77 | 2.79 | 27.69 | 28.45 | 27.51 | 5284216 |
| 1732664100 | 27.6 | -2.15 | -7.23 | 29.36 | 29.44 | 27.3725 | 10470677 |
| 1732577700 | 29.75 | 0.44 | 1.50 | 30.3901 | 31.11 | 29.7 | 14616568 |
| 1732318500 | 29.31 | 0.26 | 0.90 | 29.245 | 29.84 | 28.9 | 5631014 |
| 1732232100 | 29.05 | 1.34 | 4.84 | 27.17 | 29.25 | 27.03 | 7631828 |
| 1732145700 | 27.71 | 0.42 | 1.54 | 27.3 | 27.81 | 26.6801 | 5858561 |
| 1732059300 | 27.29 | 1.5 | 5.82 | 25.439 | 27.415 | 25.34 | 8718787 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
