CELH

Celsius Historical Data

CELH Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 96.24 5.34 5.87% 93.41 97.23 91.44 1,506,208
Sep 15 2021 90.90 1.90 2.13% 88.50 92.21 86.5101 895,222
Sep 14 2021 89.00 2.05 2.36% 87.50 93.25 87.50 917,786
Sep 13 2021 86.95 -4.50 -4.92% 91.56 91.56 86.25 826,226
Sep 10 2021 91.45 3.81 4.35% 88.11 93.42 86.20 1,148,281
Sep 09 2021 87.64 0.04 0.05% 86.72 90.51 86.42 762,188
Sep 08 2021 87.60 1.75 2.04% 85.46 88.00 83.29 820,112
Sep 07 2021 85.85 -1.57 -1.8% 87.51 88.90 85.04 991,992
Sep 06 2021 87.42 0.00 +0.00% 85.60 88.115 82.6009 0
Sep 03 2021 87.42 1.66 1.94% 85.60 88.115 82.6009 847,102
Sep 02 2021 85.76 1.66 1.97% 85.00 87.88 84.66 993,364
Sep 01 2021 84.10 2.34 2.86% 82.13 84.39 80.6701 961,157
Aug 31 2021 81.76 2.15 2.7% 80.00 81.96 76.8401 1,203,823
Aug 30 2021 79.61 4.05 5.36% 76.14 79.86 75.875 1,079,510
Aug 27 2021 75.56 2.99 4.12% 73.26 76.20 71.529 1,125,891
Aug 26 2021 72.57 -0.85 -1.16% 73.34 75.70 72.23 673,479
Aug 25 2021 73.42 1.06 1.46% 72.00 74.87 70.58 802,943
Aug 24 2021 72.36 1.81 2.57% 71.01 73.61 68.52 903,587
Aug 23 2021 70.55 4.56 6.91% 67.73 70.66 67.20 1,013,761
Aug 20 2021 65.99 0.10 0.15% 65.50 67.52 65.35 682,597
Aug 19 2021 65.89 -1.95 -2.87% 66.75 69.19 65.11 776,573
Aug 18 2021 67.84 2.00 3.04% 66.63 69.66 66.00 798,875
Aug 17 2021 65.84 -6.55 -9.05% 71.46 71.495 65.06 1,479,740
Aug 16 2021 72.39 -0.24 -0.33% 72.00 73.26 70.3101 563,829
Aug 13 2021 72.63 -0.69 -0.94% 74.53 75.71 70.12 1,207,401
Aug 12 2021 73.32 -4.49 -5.77% 74.00 78.93 68.2401 2,083,842
Aug 11 2021 77.81 0.89 1.16% 77.18 80.00 75.97 988,787
Aug 10 2021 76.92 0.14 0.18% 77.15 78.94 76.555 928,350
Aug 09 2021 76.78 1.06 1.4% 76.15 77.03 75.06 577,884
Aug 06 2021 75.72 0.09 0.12% 75.55 77.89 74.01 1,251,618
Aug 05 2021 75.63 3.29 4.55% 71.73 76.50 71.73 781,466
Aug 04 2021 72.34 0.49 0.68% 72.33 74.50 71.6527 934,179
Aug 03 2021 71.85 2.58 3.72% 70.34 72.42 67.63 830,060
Aug 02 2021 69.27 0.64 0.93% 68.63 70.85 66.23 760,176
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 05 2021 72.36 0.00 +0.00% 72.73 73.90 70.5601 0
Jul 02 2021 72.36 -0.37 -0.51% 72.73 73.90 70.5601 732,801
Jul 01 2021 72.73 -3.36 -4.42% 75.90 76.4499 71.51 839,703
Jun 30 2021 76.09 1.54 2.06% 74.01 76.8005 73.37 980,509
Jun 29 2021 74.555 0.77 1.04% 74.13 74.9365 72.36 953,573
Jun 28 2021 73.79 1.42 1.96% 72.98 74.00 71.26 916,602
Jun 25 2021 72.37 -0.86 -1.17% 74.02 74.45 70.02 2,954,025
Jun 24 2021 73.23 3.12 4.45% 71.47 75.60 71.405 1,216,908
Jun 23 2021 70.11 0.90 1.3% 70.47 71.11 68.22 1,094,669
Jun 22 2021 69.21 1.75 2.59% 67.24 69.37 66.03 1,157,252
Jun 21 2021 67.46 2.06 3.15% 65.60 67.81 64.32 954,072


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.