CELH

Celsius Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Celsius Holdings Inc CELH NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.00 -1.44% 68.63 18:57:09
Open Price Low Price High Price Close Price Prev Close
69.00 67.81 71.35 68.63 69.63
more quote information »

CELH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week66.43573.579962.800167.06726,2852.193.3%
1 Month72.7375.61558.8467.50779,314-4.10-5.64%
3 Months50.0083.0043.6065.291,227,82818.6337.26%
6 Months53.4183.0041.0558.741,238,17015.2228.5%
1 Year15.0083.0013.9146.291,254,60253.63357.53%
3 Years4.1983.003.0534.89585,61364.441,537.95%
5 Years4.1483.003.0533.36444,41464.491,557.73%

CELH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 68.63 -1.00 -1.44% 69.00 71.35 67.81 546,338
Jul 29 2021 69.63 1.93 2.85% 68.25 73.5799 67.60 974,878
Jul 28 2021 67.70 2.32 3.55% 65.25 68.095 65.11 513,283
Jul 27 2021 65.38 -1.53 -2.29% 67.28 67.98 62.8001 878,314
Jul 26 2021 66.91 1.61 2.47% 65.21 67.05 65.01 529,359
Jul 23 2021 65.30 -0.55 -0.84% 66.435 66.435 63.57 735,590
Jul 22 2021 65.85 -0.57 -0.86% 66.52 67.00 65.3101 514,463
Jul 21 2021 66.42 0.83 1.27% 66.25 67.41 65.31 535,803
Jul 20 2021 65.59 3.23 5.18% 62.50 65.83 61.23 599,024
Jul 19 2021 62.36 0.84 1.37% 59.72 63.45 58.84 713,469
Jul 16 2021 61.52 -1.18 -1.88% 63.31 63.99 61.29 841,304
Jul 15 2021 62.70 -2.43 -3.73% 65.00 65.00 61.5747 892,815
Jul 14 2021 65.13 -6.63 -9.24% 73.14 73.175 64.4201 1,687,882
Jul 13 2021 71.76 0.27 0.38% 71.24 75.615 70.84 1,193,443
Jul 12 2021 71.49 0.04 0.06% 72.29 72.90 70.18 481,079
Jul 09 2021 71.45 0.66 0.93% 70.90 72.351 70.23 426,925
Jul 08 2021 70.79 0.69 0.98% 67.34 72.47 66.26 780,701
Jul 07 2021 70.10 -2.82 -3.87% 74.00 74.57 67.5201 1,149,548
Jul 06 2021 72.92 0.56 0.77% 73.17 73.25 70.74 626,281
Jul 02 2021 72.36 -0.37 -0.51% 72.73 73.90 70.5601 732,801
See More Historical Prices »


Your Recent History
NASDAQ
CELH
Celsius
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.