Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Celsius Holdings, Inc. - Common Stock (NQ:CELH)

46.37 +0.37 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 45.99 46.49 45.37 46.37 4,022,555 +0.37(+0.80%)
Jul 01, 2025 46.25 47.69 45.91 46.00 7,483,263 -0.39(-0.84%)
Jun 30, 2025 46.24 47.24 46.07 46.39 5,861,151 +0.50(+1.09%)
Jun 27, 2025 45.23 46.07 44.91 45.89 6,462,596 +0.47(+1.03%)
Jun 26, 2025 45.85 47.24 45.03 45.42 8,806,524 -0.05(-0.11%)
Jun 25, 2025 45.51 45.51 44.33 45.47 6,202,438 +0.06(+0.13%)
Jun 24, 2025 43.79 46.99 43.78 45.41 13,032,323 +2.58(+6.02%)
Jun 23, 2025 42.71 43.83 42.23 42.83 5,832,137 -0.54(-1.25%)
Jun 20, 2025 44.36 44.45 42.96 43.37 6,075,656 -0.70(-1.59%)
Jun 18, 2025 44.01 44.64 43.87 44.07 6,733,335 -0.09(-0.20%)
Jun 17, 2025 43.28 44.77 42.32 44.16 8,647,374 +0.67(+1.54%)
Jun 16, 2025 43.68 44.20 43.24 43.49 9,213,364 +2.33(+5.66%)
Jun 13, 2025 41.20 41.72 40.41 41.16 5,077,503 -0.82(-1.95%)
Jun 12, 2025 41.93 42.46 41.16 41.98 4,165,191 -0.09(-0.21%)
Jun 11, 2025 42.29 43.11 41.62 42.07 6,857,329 -0.48(-1.13%)
Jun 10, 2025 43.07 44.00 42.53 42.55 9,322,166 +0.27(+0.64%)
Jun 09, 2025 41.48 42.81 41.48 42.28 11,507,302 +1.68(+4.14%)
Jun 06, 2025 40.67 41.13 39.76 40.60 6,239,048 +0.52(+1.30%)
Jun 05, 2025 40.03 40.67 39.12 40.08 6,381,130 -0.01(-0.02%)
Jun 04, 2025 39.53 40.69 39.16 40.09 10,822,390 +0.91(+2.32%)
Jun 03, 2025 38.50 39.55 37.63 39.18 8,523,428 +1.08(+2.83%)
Jun 02, 2025 37.94 38.13 36.37 38.10 6,641,297 +0.22(+0.58%)
May 30, 2025 36.26 38.35 35.86 37.88 9,796,594 +1.54(+4.24%)
May 29, 2025 35.15 36.38 34.10 36.34 8,762,572 +1.41(+4.04%)
May 28, 2025 36.92 37.05 34.90 34.93 6,535,508 -2.11(-5.70%)
May 27, 2025 36.68 37.70 36.24 37.04 7,346,135 +0.94(+2.60%)
May 23, 2025 35.11 36.29 34.90 36.10 4,129,195 +0.45(+1.26%)
May 22, 2025 36.35 36.43 34.78 35.65 9,132,278 -0.93(-2.54%)
May 21, 2025 37.71 37.90 36.43 36.58 5,875,298 -1.50(-3.94%)
May 20, 2025 37.75 38.95 37.51 38.08 6,153,356 +0.58(+1.55%)
May 19, 2025 38.40 38.53 36.67 37.50 9,099,251 -1.89(-4.80%)
May 16, 2025 39.40 39.82 38.71 39.39 5,495,612 +0.34(+0.87%)
May 15, 2025 38.56 39.60 38.36 39.05 4,586,801 +0.11(+0.28%)
May 14, 2025 37.99 39.94 37.94 38.94 9,727,996 +1.01(+2.66%)
May 13, 2025 37.30 37.99 36.91 37.93 6,544,038 +0.61(+1.63%)
May 12, 2025 37.74 37.98 35.91 37.32 6,774,738 +0.55(+1.50%)
May 09, 2025 35.39 37.34 35.26 36.77 6,166,690 +1.53(+4.34%)
May 08, 2025 36.40 36.97 34.78 35.24 8,007,829 -0.55(-1.54%)
May 07, 2025 35.15 35.98 34.42 35.79 6,894,748 +0.27(+0.76%)
May 06, 2025 33.23 36.16 32.36 35.52 17,938,564 +1.63(+4.81%)
May 05, 2025 34.15 34.88 33.65 33.89 13,426,959 -0.57(-1.65%)
May 02, 2025 35.65 35.82 34.37 34.46 6,049,014 -0.41(-1.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.