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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

44.45 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 17, 2025	44.55	44.63	43.05	44.45	6,002,546	+0.00(+0.00%)
Jul 16, 2025	45.90	46.20	44.10	44.45	4,436,228	-1.06(-2.33%)
Jul 15, 2025	45.80	45.96	44.94	45.51	3,375,340	+0.04(+0.09%)
Jul 14, 2025	44.95	45.48	44.15	45.47	4,563,504	+0.38(+0.84%)
Jul 11, 2025	44.73	45.50	43.84	45.09	4,517,079	-0.09(-0.20%)
Jul 10, 2025	46.39	46.39	45.03	45.18	4,264,609	-0.92(-2.00%)
Jul 09, 2025	45.65	46.62	45.23	46.10	3,491,064	+0.51(+1.12%)
Jul 08, 2025	45.62	46.12	45.16	45.59	3,835,146	-0.10(-0.22%)
Jul 07, 2025	46.20	46.67	45.06	45.69	3,861,865	-0.87(-1.87%)
Jul 03, 2025	46.35	46.98	46.13	46.56	2,433,914	+0.19(+0.41%)
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	8,647,474	+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	6,774,638	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices