Celsius Holdings, Inc. (CELH)
NASDAQ: CELH · Real-Time Price · USD
42.99
-0.70 (-1.60%)
Mar 6, 2026, 11:09 AM EST - Market open
Celsius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.11 | 43.11 | 41.86 | 42.94 | - | -1.72% | 1,591,827 |
| Mar 5, 2026 | 45.00 | 46.68 | 43.62 | 43.69 | 43.69 | -4.13% | 5,407,639 |
| Mar 4, 2026 | 47.38 | 47.72 | 45.55 | 45.57 | 45.57 | -3.27% | 9,099,969 |
| Mar 3, 2026 | 48.54 | 48.84 | 47.05 | 47.11 | 47.11 | -4.35% | 6,632,931 |
| Mar 2, 2026 | 52.27 | 52.42 | 49.15 | 49.25 | 49.25 | -8.13% | 8,530,090 |
| Feb 27, 2026 | 55.17 | 55.46 | 52.26 | 53.61 | 53.61 | -0.94% | 8,730,863 |
| Feb 26, 2026 | 58.67 | 59.31 | 53.05 | 54.12 | 54.12 | 6.94% | 15,313,269 |
| Feb 25, 2026 | 50.64 | 50.90 | 49.65 | 50.61 | 50.61 | -0.22% | 5,598,385 |
| Feb 24, 2026 | 48.82 | 51.35 | 48.82 | 50.72 | 50.72 | 3.05% | 4,789,249 |
| Feb 23, 2026 | 48.56 | 50.27 | 48.54 | 49.22 | 49.22 | 1.86% | 4,531,316 |
| Feb 20, 2026 | 47.15 | 48.50 | 46.71 | 48.32 | 48.32 | 9.49% | 8,554,294 |
| Feb 19, 2026 | 43.07 | 44.26 | 42.63 | 44.13 | 44.13 | 1.61% | 4,245,220 |
| Feb 18, 2026 | 43.63 | 44.56 | 43.12 | 43.43 | 43.43 | -1.09% | 3,781,252 |
| Feb 17, 2026 | 44.61 | 44.69 | 42.85 | 43.91 | 43.91 | -1.72% | 5,549,010 |
| Feb 13, 2026 | 43.80 | 45.79 | 43.70 | 44.68 | 44.68 | 0.65% | 5,837,779 |
| Feb 12, 2026 | 44.46 | 45.24 | 43.55 | 44.39 | 44.39 | 0.09% | 4,105,249 |
| Feb 11, 2026 | 46.41 | 46.48 | 43.81 | 44.35 | 44.35 | -4.31% | 5,672,536 |
| Feb 10, 2026 | 47.77 | 48.23 | 46.21 | 46.35 | 46.35 | -3.03% | 3,440,494 |
| Feb 9, 2026 | 49.58 | 49.69 | 47.51 | 47.80 | 47.80 | -5.48% | 5,095,966 |
| Feb 6, 2026 | 48.32 | 50.84 | 48.04 | 50.57 | 50.57 | 5.42% | 4,260,046 |
| Feb 5, 2026 | 48.88 | 49.66 | 47.59 | 47.97 | 47.97 | -2.70% | 2,775,387 |
| Feb 4, 2026 | 50.05 | 50.26 | 47.26 | 49.30 | 49.30 | -2.10% | 5,454,894 |
| Feb 3, 2026 | 51.93 | 52.23 | 49.82 | 50.36 | 50.36 | -1.87% | 3,786,929 |
| Feb 2, 2026 | 52.08 | 52.47 | 50.52 | 51.32 | 51.32 | -2.21% | 5,145,640 |
| Jan 30, 2026 | 53.18 | 54.00 | 52.30 | 52.48 | 52.48 | -1.67% | 2,753,130 |
| Jan 29, 2026 | 54.31 | 54.54 | 52.90 | 53.37 | 53.37 | -1.00% | 2,915,748 |
| Jan 28, 2026 | 55.74 | 56.12 | 53.48 | 53.91 | 53.91 | -2.88% | 2,889,636 |
| Jan 27, 2026 | 54.74 | 55.71 | 54.16 | 55.51 | 55.51 | 1.78% | 2,836,539 |
| Jan 26, 2026 | 56.14 | 57.30 | 54.39 | 54.54 | 54.54 | -2.50% | 3,970,612 |
| Jan 23, 2026 | 55.37 | 55.98 | 55.00 | 55.94 | 55.94 | 1.27% | 2,862,783 |
| Jan 22, 2026 | 56.90 | 57.18 | 54.71 | 55.24 | 55.24 | -2.13% | 3,009,770 |
| Jan 21, 2026 | 56.52 | 57.10 | 54.82 | 56.44 | 56.44 | -0.44% | 4,490,432 |
| Jan 20, 2026 | 55.00 | 57.85 | 54.40 | 56.69 | 56.69 | 4.23% | 6,682,244 |
| Jan 16, 2026 | 53.61 | 54.87 | 53.45 | 54.39 | 54.39 | 1.61% | 3,211,607 |
| Jan 15, 2026 | 53.64 | 54.24 | 52.86 | 53.53 | 53.53 | 0.75% | 3,812,975 |
| Jan 14, 2026 | 52.61 | 54.20 | 51.97 | 53.13 | 53.13 | 0.99% | 4,078,151 |
| Jan 13, 2026 | 53.16 | 53.76 | 52.14 | 52.61 | 52.61 | -0.90% | 2,840,913 |
| Jan 12, 2026 | 52.72 | 54.28 | 52.23 | 53.09 | 53.09 | 0.36% | 4,366,058 |
| Jan 9, 2026 | 51.57 | 53.26 | 50.82 | 52.90 | 52.90 | 3.16% | 7,446,885 |
| Jan 8, 2026 | 51.31 | 52.25 | 50.25 | 51.28 | 51.28 | -0.12% | 4,969,822 |
| Jan 7, 2026 | 49.68 | 51.72 | 48.68 | 51.34 | 51.34 | 5.44% | 6,040,517 |
| Jan 6, 2026 | 48.88 | 49.11 | 47.88 | 48.69 | 48.69 | 1.25% | 3,316,997 |
| Jan 5, 2026 | 48.37 | 48.78 | 47.79 | 48.09 | 48.09 | 0.71% | 4,016,833 |
| Jan 2, 2026 | 46.43 | 48.54 | 45.77 | 47.75 | 47.75 | 4.39% | 4,314,719 |
| Dec 31, 2025 | 46.00 | 46.15 | 45.46 | 45.74 | 45.74 | -0.87% | 2,898,410 |
| Dec 30, 2025 | 46.51 | 46.75 | 46.06 | 46.14 | 46.14 | -0.65% | 2,540,275 |
| Dec 29, 2025 | 45.59 | 47.08 | 45.50 | 46.44 | 46.44 | 1.86% | 3,964,928 |
| Dec 26, 2025 | 44.80 | 46.18 | 44.78 | 45.59 | 45.59 | 1.95% | 3,564,279 |
| Dec 24, 2025 | 44.61 | 44.91 | 44.15 | 44.72 | 44.72 | 0.25% | 1,231,237 |
| Dec 23, 2025 | 44.36 | 45.45 | 44.17 | 44.61 | 44.61 | 0.56% | 3,104,910 |
| Dec 22, 2025 | 42.59 | 44.73 | 42.59 | 44.36 | 44.36 | 3.64% | 4,272,591 |
| Dec 19, 2025 | 41.07 | 42.93 | 41.04 | 42.80 | 42.80 | 2.71% | 6,726,096 |
| Dec 18, 2025 | 41.97 | 42.24 | 41.04 | 41.67 | 41.67 | 2.06% | 5,398,936 |
| Dec 17, 2025 | 41.99 | 42.13 | 40.33 | 40.83 | 40.83 | -5.38% | 8,202,464 |
| Dec 16, 2025 | 43.29 | 43.81 | 42.75 | 43.15 | 43.15 | -1.50% | 5,072,022 |
| Dec 15, 2025 | 44.74 | 45.56 | 43.58 | 43.81 | 43.81 | -0.08% | 5,931,774 |
| Dec 12, 2025 | 44.21 | 44.71 | 43.24 | 43.84 | 43.84 | -0.25% | 3,775,477 |
| Dec 11, 2025 | 43.90 | 44.20 | 43.28 | 43.95 | 43.95 | -0.75% | 3,262,003 |
| Dec 10, 2025 | 43.23 | 44.52 | 43.03 | 44.28 | 44.28 | 2.48% | 4,417,715 |
| Dec 9, 2025 | 44.50 | 45.23 | 43.00 | 43.21 | 43.21 | -2.46% | 8,261,090 |
| Dec 8, 2025 | 42.08 | 44.82 | 41.96 | 44.30 | 44.30 | 5.33% | 6,445,938 |
| Dec 5, 2025 | 42.70 | 42.99 | 41.85 | 42.06 | 42.06 | -1.41% | 4,306,985 |
| Dec 4, 2025 | 41.96 | 42.94 | 41.41 | 42.66 | 42.66 | 1.57% | 4,891,285 |
| Dec 3, 2025 | 41.00 | 42.78 | 40.65 | 42.00 | 42.00 | 2.87% | 6,279,692 |
| Dec 2, 2025 | 42.92 | 42.92 | 40.66 | 40.83 | 40.83 | -4.20% | 5,837,305 |
| Dec 1, 2025 | 40.65 | 43.28 | 40.37 | 42.62 | 42.62 | 4.10% | 7,966,717 |
| Nov 28, 2025 | 41.02 | 41.12 | 40.50 | 40.94 | 40.94 | 0.39% | 2,569,460 |
| Nov 26, 2025 | 40.54 | 41.86 | 40.39 | 40.78 | 40.78 | 0.94% | 5,327,177 |
| Nov 25, 2025 | 37.92 | 40.66 | 37.84 | 40.40 | 40.40 | 6.54% | 8,352,103 |
| Nov 24, 2025 | 38.71 | 38.80 | 37.45 | 37.92 | 37.92 | -2.74% | 11,276,971 |
| Nov 21, 2025 | 39.32 | 40.09 | 38.84 | 38.99 | 38.99 | -0.56% | 7,108,677 |
| Nov 20, 2025 | 42.04 | 42.59 | 39.16 | 39.21 | 39.21 | -4.83% | 6,929,440 |
| Nov 19, 2025 | 40.77 | 41.65 | 40.03 | 41.20 | 41.20 | 1.38% | 5,576,245 |
| Nov 18, 2025 | 40.29 | 41.98 | 40.20 | 40.64 | 40.64 | 1.20% | 5,986,188 |
| Nov 17, 2025 | 42.69 | 42.69 | 39.70 | 40.16 | 40.16 | -6.15% | 9,746,356 |
| Nov 14, 2025 | 43.07 | 44.11 | 42.39 | 42.79 | 42.79 | -2.77% | 5,751,562 |
| Nov 13, 2025 | 45.27 | 45.87 | 43.89 | 44.01 | 44.01 | -2.00% | 7,806,152 |
| Nov 12, 2025 | 44.26 | 46.53 | 43.51 | 44.91 | 44.91 | 2.70% | 11,290,650 |
| Nov 11, 2025 | 44.77 | 44.84 | 43.17 | 43.73 | 43.73 | -1.86% | 8,091,209 |
| Nov 10, 2025 | 44.25 | 45.35 | 43.56 | 44.56 | 44.56 | 7.32% | 12,644,785 |
| Nov 7, 2025 | 45.71 | 46.23 | 40.43 | 41.52 | 41.52 | -7.86% | 23,711,294 |
| Nov 6, 2025 | 47.60 | 49.13 | 42.88 | 45.06 | 45.06 | -24.80% | 38,903,369 |
| Nov 5, 2025 | 59.35 | 61.49 | 58.79 | 59.92 | 59.92 | 0.60% | 6,614,747 |
| Nov 4, 2025 | 58.21 | 59.90 | 56.87 | 59.56 | 59.56 | 0.52% | 4,116,076 |
| Nov 3, 2025 | 59.79 | 60.06 | 57.50 | 59.25 | 59.25 | -1.63% | 4,771,411 |
| Oct 31, 2025 | 60.71 | 60.82 | 59.15 | 60.23 | 60.23 | 0.17% | 3,043,143 |
| Oct 30, 2025 | 60.42 | 61.16 | 60.01 | 60.13 | 60.13 | -2.04% | 2,586,372 |
| Oct 29, 2025 | 61.35 | 62.55 | 60.00 | 61.38 | 61.38 | -0.84% | 3,486,046 |
| Oct 28, 2025 | 62.00 | 62.50 | 61.03 | 61.90 | 61.90 | -0.51% | 2,894,138 |
| Oct 27, 2025 | 63.97 | 64.14 | 61.55 | 62.22 | 62.22 | -1.78% | 3,313,656 |
| Oct 24, 2025 | 63.30 | 63.79 | 62.70 | 63.35 | 63.35 | 2.26% | 2,317,492 |
| Oct 23, 2025 | 62.04 | 63.53 | 61.73 | 61.95 | 61.95 | 0.57% | 3,206,009 |
| Oct 22, 2025 | 63.26 | 64.06 | 60.85 | 61.60 | 61.60 | -2.84% | 4,641,681 |
| Oct 21, 2025 | 65.00 | 65.50 | 63.20 | 63.40 | 63.40 | -1.63% | 2,771,283 |
| Oct 20, 2025 | 65.50 | 66.00 | 64.03 | 64.45 | 64.45 | -0.63% | 3,249,201 |
| Oct 17, 2025 | 63.39 | 64.91 | 63.27 | 64.86 | 64.86 | 0.89% | 2,990,395 |
| Oct 16, 2025 | 63.29 | 66.74 | 63.15 | 64.29 | 64.29 | 1.89% | 6,479,682 |
| Oct 15, 2025 | 62.00 | 63.45 | 61.31 | 63.10 | 63.10 | 2.00% | 3,589,291 |
| Oct 14, 2025 | 60.64 | 63.21 | 59.56 | 61.86 | 61.86 | 1.18% | 3,446,824 |
| Oct 13, 2025 | 60.88 | 63.11 | 60.17 | 61.14 | 61.14 | 0.72% | 3,657,712 |