Celsius Holdings, Inc. (BMV:CELH)
Mexico
· Delayed Price · Currency is MXN 751.67
-18.33 (-2.38%)
Last updated: Mar 9, 2026, 12:22 PM CST
Celsius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 751.00 | 770.00 | 751.00 | 770.00 | 770.00 | -1.03% | 49 |
| Mar 5, 2026 | 819.00 | 819.00 | 778.00 | 778.00 | 778.00 | -2.99% | 695 |
| Mar 4, 2026 | 830.00 | 830.00 | 802.00 | 802.00 | 802.00 | -4.38% | 1,018 |
| Mar 3, 2026 | 840.00 | 840.00 | 834.01 | 838.78 | 838.78 | -2.35% | 233 |
| Mar 2, 2026 | 868.00 | 887.98 | 858.00 | 859.00 | 859.00 | -7.73% | 89 |
| Feb 27, 2026 | 927.70 | 930.97 | 927.70 | 930.97 | 930.97 | -5.49% | 71 |
| Feb 26, 2026 | 998.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | 14.53% | 1,534 |
| Feb 24, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1.18% | 358 |
| Feb 23, 2026 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 3.66% | 431 |
| Feb 20, 2026 | 785.01 | 820.00 | 785.01 | 820.00 | 820.00 | 8.04% | 184 |
| Feb 19, 2026 | 760.00 | 760.00 | 759.00 | 759.00 | 759.00 | 1.74% | 726 |
| Feb 17, 2026 | 755.00 | 755.00 | 745.00 | 746.00 | 746.00 | -3.74% | 107 |
| Feb 13, 2026 | 778.00 | 778.31 | 775.00 | 775.00 | 775.00 | 0.04% | 56 |
| Feb 12, 2026 | 755.00 | 774.69 | 755.00 | 774.69 | 774.69 | 2.61% | 54 |
| Feb 11, 2026 | 780.00 | 780.00 | 755.00 | 755.00 | 755.00 | -5.86% | 174 |
| Feb 10, 2026 | 821.00 | 821.00 | 802.00 | 802.00 | 802.00 | -5.00% | 286 |
| Feb 9, 2026 | 844.20 | 844.20 | 844.20 | 844.20 | 844.20 | -2.40% | 38 |
| Feb 6, 2026 | 850.00 | 865.00 | 849.00 | 865.00 | 865.00 | 2.98% | 374 |
| Feb 5, 2026 | 863.00 | 863.00 | 831.00 | 840.00 | 840.00 | -2.33% | 167 |
| Feb 4, 2026 | 847.00 | 860.00 | 839.50 | 860.00 | 860.00 | -6.93% | 1,126 |
| Feb 3, 2026 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | -0.05% | 9 |
| Jan 29, 2026 | 917.00 | 924.45 | 917.00 | 924.45 | 924.45 | -0.28% | 183 |
| Jan 28, 2026 | 937.00 | 937.00 | 927.00 | 927.00 | 927.00 | -2.42% | 211 |
| Jan 27, 2026 | 947.00 | 950.00 | 947.00 | 950.00 | 950.00 | -0.11% | 104 |
| Jan 26, 2026 | 960.00 | 960.00 | 950.52 | 951.00 | 951.00 | -1.25% | 542 |
| Jan 23, 2026 | 950.00 | 970.00 | 950.00 | 963.00 | 963.00 | 1.53% | 481 |
| Jan 22, 2026 | 948.50 | 948.50 | 948.50 | 948.50 | 948.50 | -4.09% | 101 |
| Jan 21, 2026 | 988.99 | 988.99 | 988.99 | 988.99 | 988.99 | -1.00% | 25 |
| Jan 20, 2026 | 987.36 | 1,010.00 | 987.36 | 999.01 | 999.01 | 3.74% | 543 |
| Jan 16, 2026 | 963.16 | 963.16 | 963.00 | 963.00 | 963.00 | 0.10% | 42 |
| Jan 14, 2026 | 938.99 | 962.00 | 938.99 | 962.00 | 962.00 | 2.56% | 68 |
| Jan 13, 2026 | 950.00 | 950.00 | 938.00 | 938.00 | 938.00 | -3.30% | 1,006 |
| Jan 12, 2026 | 945.00 | 970.00 | 945.00 | 970.00 | 970.00 | 2.65% | 2,133 |
| Jan 9, 2026 | 942.00 | 949.00 | 942.00 | 945.00 | 945.00 | 1.07% | 475 |
| Jan 8, 2026 | 935.40 | 938.49 | 935.00 | 935.00 | 935.00 | 2.75% | 148 |
| Jan 7, 2026 | 896.00 | 930.00 | 896.00 | 910.00 | 910.00 | 3.88% | 356 |
| Jan 6, 2026 | 875.70 | 876.00 | 875.70 | 876.00 | 876.00 | 1.45% | 626 |
| Jan 5, 2026 | 862.00 | 863.50 | 850.00 | 863.50 | 863.50 | 0.17% | 58 |
| Jan 2, 2026 | 833.00 | 862.00 | 833.00 | 862.00 | 862.00 | 5.25% | 186 |
| Dec 31, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -1.56% | 251 |
| Dec 30, 2025 | 830.00 | 832.00 | 830.00 | 832.00 | 832.00 | -0.36% | 146 |
| Dec 29, 2025 | 829.00 | 844.00 | 829.00 | 835.00 | 835.00 | 1.83% | 271 |
| Dec 26, 2025 | 805.00 | 820.00 | 805.00 | 819.99 | 819.99 | 2.50% | 210 |
| Dec 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | 52 |
| Dec 23, 2025 | 802.10 | 807.88 | 802.00 | 805.00 | 805.00 | 0.36% | 90 |
| Dec 22, 2025 | 802.10 | 802.10 | 802.00 | 802.10 | 802.10 | 5.08% | 373 |
| Dec 19, 2025 | 743.00 | 763.34 | 743.00 | 763.34 | 763.34 | 2.74% | 28 |
| Dec 18, 2025 | 743.00 | 756.00 | 743.00 | 743.00 | 743.00 | 0.41% | 118 |
| Dec 17, 2025 | 761.00 | 761.00 | 730.00 | 740.00 | 740.00 | -5.26% | 280 |
| Dec 16, 2025 | 780.00 | 781.12 | 774.63 | 781.12 | 781.12 | -1.12% | 190 |
| Dec 15, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.00% | 68 |
| Dec 11, 2025 | 804.44 | 804.44 | 791.86 | 798.00 | 798.00 | -0.25% | 47 |
| Dec 10, 2025 | 795.00 | 805.12 | 791.00 | 800.00 | 800.00 | 1.27% | 103 |
| Dec 9, 2025 | 824.00 | 824.00 | 790.00 | 790.00 | 790.00 | -1.25% | 276 |
| Dec 8, 2025 | 793.00 | 800.00 | 791.00 | 800.00 | 800.00 | 3.13% | 263 |
| Dec 5, 2025 | 777.92 | 777.92 | 767.00 | 775.70 | 775.70 | -0.17% | 222 |
| Dec 4, 2025 | 763.00 | 777.00 | 763.00 | 777.00 | 777.00 | -0.31% | 1,487 |
| Dec 3, 2025 | 755.00 | 779.40 | 746.57 | 779.40 | 779.40 | 2.55% | 697 |
| Dec 2, 2025 | 780.28 | 780.28 | 758.00 | 760.00 | 760.00 | -3.06% | 99 |
| Dec 1, 2025 | 784.40 | 784.40 | 784.00 | 784.00 | 784.00 | 4.12% | 36 |
| Nov 28, 2025 | 748.40 | 753.00 | 748.40 | 753.00 | 753.00 | -0.26% | 28 |
| Nov 26, 2025 | 777.00 | 777.00 | 755.00 | 755.00 | 755.00 | 3.28% | 117 |
| Nov 25, 2025 | 702.00 | 731.00 | 702.00 | 731.00 | 731.00 | 3.39% | 38 |
| Nov 24, 2025 | 720.00 | 720.00 | 700.00 | 707.00 | 707.00 | -1.81% | 1,649 |
| Nov 21, 2025 | 727.00 | 735.50 | 720.00 | 720.00 | 720.00 | -0.69% | 144 |
| Nov 20, 2025 | 765.00 | 765.00 | 725.00 | 725.00 | 725.00 | -3.34% | 1,123 |
| Nov 19, 2025 | 750.00 | 756.40 | 750.00 | 750.02 | 750.02 | - | 186 |
| Nov 18, 2025 | 781.00 | 781.00 | 741.00 | 750.00 | 750.00 | -3.91% | 506 |
| Nov 14, 2025 | 790.00 | 810.00 | 780.00 | 780.50 | 780.50 | -4.35% | 679 |
| Nov 13, 2025 | 810.00 | 832.50 | 810.00 | 816.00 | 816.00 | -1.26% | 268 |
| Nov 12, 2025 | 815.00 | 850.00 | 800.00 | 826.44 | 826.44 | 2.03% | 3,836 |
| Nov 11, 2025 | 821.00 | 821.00 | 795.00 | 810.01 | 810.01 | -1.42% | 359 |
| Nov 10, 2025 | 812.00 | 829.59 | 812.00 | 821.67 | 821.67 | 6.59% | 1,453 |
| Nov 7, 2025 | 848.00 | 848.00 | 750.41 | 770.86 | 770.86 | -4.24% | 6,146 |
| Nov 6, 2025 | 898.90 | 899.81 | 798.01 | 805.00 | 805.00 | -28.89% | 1,837 |
| Nov 5, 2025 | 1,139.00 | 1,139.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1.61% | 15 |
| Nov 4, 2025 | 1,090.00 | 1,114.08 | 1,090.00 | 1,114.08 | 1,114.08 | 1.28% | 135 |
| Nov 3, 2025 | 1,110.00 | 1,110.00 | 1,073.00 | 1,100.00 | 1,100.00 | -0.90% | 35 |
| Oct 31, 2025 | 1,101.03 | 1,110.00 | 1,101.03 | 1,110.00 | 1,110.00 | -0.15% | 327 |
| Oct 30, 2025 | 1,120.01 | 1,127.00 | 1,111.66 | 1,111.66 | 1,111.66 | -3.25% | 295 |
| Oct 29, 2025 | 1,130.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | 1.10% | 72 |
| Oct 28, 2025 | 1,155.48 | 1,155.48 | 1,136.50 | 1,136.50 | 1,136.50 | -1.35% | 22 |
| Oct 27, 2025 | 1,172.00 | 1,172.00 | 1,150.00 | 1,152.00 | 1,152.00 | -1.45% | 992 |
| Oct 24, 2025 | 1,161.00 | 1,168.91 | 1,157.06 | 1,168.91 | 1,168.91 | 0.94% | 1,916 |
| Oct 23, 2025 | 1,162.00 | 1,162.00 | 1,158.00 | 1,158.00 | 1,158.00 | 2.48% | 30 |
| Oct 22, 2025 | 1,169.70 | 1,169.70 | 1,130.00 | 1,130.00 | 1,130.00 | -6.22% | 60 |
| Oct 16, 2025 | 1,200.00 | 1,215.89 | 1,200.00 | 1,205.00 | 1,205.00 | 3.88% | 536 |
| Oct 15, 2025 | 1,132.00 | 1,160.00 | 1,132.00 | 1,160.00 | 1,160.00 | 1.49% | 36 |
| Oct 14, 2025 | 1,142.99 | 1,142.99 | 1,142.99 | 1,142.99 | 1,142.99 | 1.51% | 15 |
| Oct 13, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,126.00 | 1,126.00 | -1.66% | 74 |
| Oct 10, 2025 | 1,183.00 | 1,183.00 | 1,130.51 | 1,145.00 | 1,145.00 | -1.29% | 57 |
| Oct 9, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 4.50% | 27 |
| Oct 7, 2025 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 2.02% | 504 |
| Oct 6, 2025 | 1,079.00 | 1,088.00 | 1,079.00 | 1,088.00 | 1,088.00 | 0.28% | 474 |
| Oct 3, 2025 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.46% | 550 |
| Oct 2, 2025 | 1,087.00 | 1,087.00 | 1,080.00 | 1,080.00 | 1,080.00 | 2.37% | 1,900 |
| Oct 1, 2025 | 1,053.00 | 1,055.00 | 1,053.00 | 1,055.00 | 1,055.00 | 0.22% | 80 |
| Sep 30, 2025 | 1,070.68 | 1,070.68 | 1,052.66 | 1,052.66 | 1,052.66 | 0.83% | 2,008 |
| Sep 29, 2025 | 1,011.62 | 1,044.00 | 1,011.62 | 1,044.00 | 1,044.00 | 4.40% | 254 |
| Sep 26, 2025 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 4.23% | 157 |