Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Celsius Holdings Inc (NQ: CELH )

30.08 -0.61 (-1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.38 23.67 22.39 22.80 3,295,752 -0.79(-3.35%)
Nov 29, 2021 24.02 24.10 23.20 23.59 2,693,472 -0.20(-0.84%)
Nov 26, 2021 23.25 24.46 22.75 23.79 2,401,731 -0.64(-2.61%)
Nov 24, 2021 23.75 24.54 23.03 24.43 2,754,342 +0.56(+2.36%)
Nov 23, 2021 24.35 24.95 23.34 23.87 2,843,688 -0.70(-2.84%)
Nov 22, 2021 24.58 25.04 23.52 24.56 3,425,901 +0.28(+1.17%)
Nov 19, 2021 25.51 25.62 24.04 24.28 3,779,640 -1.39(-5.40%)
Nov 18, 2021 25.70 25.73 24.84 25.67 2,810,304 -0.01(-0.03%)
Nov 17, 2021 26.00 26.26 25.10 25.67 5,193,276 -0.83(-3.14%)
Nov 16, 2021 26.45 26.93 25.04 26.51 5,491,944 +0.58(+2.25%)
Nov 15, 2021 27.71 27.78 25.27 25.92 9,647,649 -1.86(-6.69%)
Nov 12, 2021 31.87 32.31 27.77 27.78 11,035,842 -4.79(-14.70%)
Nov 11, 2021 35.18 35.37 30.71 32.57 6,127,704 +1.27(+4.07%)
Nov 10, 2021 32.83 31.26 31.30 3,668,517 -2.54(-7.51%)
Nov 09, 2021 35.00 36.07 33.76 33.84 2,252,643 -0.81(-2.35%)
Nov 08, 2021 36.33 36.74 34.61 34.65 1,814,664 -1.37(-3.81%)
Nov 05, 2021 35.00 36.23 34.03 36.02 2,283,849 +1.37(+3.96%)
Nov 04, 2021 35.10 35.63 34.30 34.65 1,498,974 -0.30(-0.86%)
Nov 03, 2021 33.72 35.39 33.18 34.95 2,721,753 +1.23(+3.66%)
Nov 02, 2021 33.91 33.97 31.88 33.72 2,742,252 -0.08(-0.25%)
Nov 01, 2021 32.22 34.98 33.53 33.80 3,362,421 +1.63(+5.06%)
Oct 29, 2021 32.55 32.64 31.59 32.17 1,650,468 -0.41(-1.25%)
Oct 28, 2021 32.09 32.58 1,275,921 +0.74(+2.33%)
Oct 27, 2021 33.34 33.95 31.83 31.84 1,393,446 -1.14(-3.45%)
Oct 26, 2021 33.33 32.97 2,167,581 -0.35(-1.04%)
Oct 25, 2021 31.60 33.32 4,054,368 +1.89(+6.01%)
Oct 22, 2021 31.82 32.14 30.57 31.43 1,310,901 -0.34(-1.07%)
Oct 21, 2021 31.13 32.20 31.00 31.77 995,079 +0.47(+1.49%)
Oct 20, 2021 31.65 32.62 31.13 31.30 1,865,436 -0.21(-0.68%)
Oct 19, 2021 31.04 32.40 30.80 31.52 1,940,493 +0.51(+1.64%)
Oct 18, 2021 29.42 31.15 29.42 31.01 1,988,400 +1.37(+4.62%)
Oct 15, 2021 31.26 31.55 29.03 29.64 4,474,824 -1.20(-3.88%)
Oct 14, 2021 32.39 32.66 30.78 30.83 2,888,862 -1.01(-3.18%)
Oct 13, 2021 32.50 33.16 31.61 31.85 1,877,748 -0.56(-1.73%)
Oct 12, 2021 31.83 32.97 31.48 32.41 1,851,324 +0.86(+2.72%)
Oct 11, 2021 31.24 32.26 31.00 31.55 1,411,428 +0.18(+0.58%)
Oct 08, 2021 32.87 33.10 31.21 31.37 1,674,870 -1.17(-3.61%)
Oct 07, 2021 31.95 33.52 31.64 32.54 3,047,496 +1.05(+3.35%)
Oct 06, 2021 31.25 32.30 30.78 31.49 1,783,713 -0.15(-0.48%)
Oct 05, 2021 30.44 31.77 30.15 31.64 1,698,930 +1.43(+4.74%)
Oct 04, 2021 31.07 31.11 29.12 30.21 2,507,790 -1.19(-3.79%)
Oct 01, 2021 30.05 31.92 29.55 31.40 2,977,392 +1.37(+4.55%)
Sep 30, 2021 30.39 31.57 30.00 30.03 3,993,330 -0.16(-0.54%)
Sep 29, 2021 30.69 30.71 29.64 30.19 2,383,215 -0.04(-0.14%)
Sep 28, 2021 30.00 30.78 29.00 30.24 3,440,418 -0.52(-1.68%)
Sep 27, 2021 32.94 33.01 30.67 30.75 4,228,704 -2.13(-6.48%)
Sep 24, 2021 32.28 33.83 32.28 32.88 3,172,809 +0.56(+1.72%)
Sep 23, 2021 31.58 32.97 31.58 32.33 2,281,440 +1.03(+3.28%)
Sep 22, 2021 30.65 31.51 29.91 31.30 1,882,362 +0.76(+2.48%)
Sep 21, 2021 30.06 31.21 29.83 30.54 3,084,492 +0.65(+2.19%)
Sep 20, 2021 29.66 30.77 28.82 29.89 3,433,554 -1.20(-3.87%)
Sep 17, 2021 32.40 33.05 30.68 31.09 11,013,066 -0.99(-3.08%)
Sep 16, 2021 31.14 32.41 30.48 32.08 4,519,014 +1.78(+5.87%)
Sep 15, 2021 29.50 30.74 28.84 30.30 2,685,816 +0.63(+2.13%)
Sep 14, 2021 29.17 31.08 29.17 29.67 2,753,478 +0.68(+2.36%)
Sep 13, 2021 30.52 30.52 28.75 28.98 2,479,134 -1.52(-4.98%)
Sep 10, 2021 29.37 31.16 28.73 30.50 3,446,433 +1.29(+4.42%)
Sep 09, 2021 28.91 30.17 28.81 29.21 2,287,824 +0.01(+0.05%)
Sep 08, 2021 28.49 29.33 27.76 29.20 2,461,380 +0.58(+2.04%)
Sep 07, 2021 29.17 29.63 28.35 28.62 2,976,573 -0.52(-1.80%)
Sep 03, 2021 28.55 29.37 27.53 29.14 2,543,145 +0.55(+1.94%)
Sep 02, 2021 28.30 29.29 28.22 28.59 2,980,104 +0.55(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.