Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.91	33.25	32.42	32.62	32.62	-1.57%	5,017,984
Apr 27, 2026	34.46	34.47	33.02	33.14	33.14	-4.19%	8,340,745
Apr 24, 2026	34.16	35.17	33.82	34.59	34.59	1.95%	5,500,986
Apr 23, 2026	33.12	33.98	32.90	33.93	33.93	2.01%	5,325,759
Apr 22, 2026	32.69	33.56	32.68	33.26	33.26	1.74%	4,735,089
Apr 21, 2026	33.75	33.94	32.30	32.69	32.69	-3.23%	7,670,707
Apr 20, 2026	34.04	34.45	33.06	33.78	33.78	-4.17%	9,530,067
Apr 17, 2026	35.70	36.23	34.45	35.25	35.25	1.15%	15,988,653
Apr 16, 2026	35.64	36.46	34.58	34.85	34.85	-1.22%	6,396,077
Apr 15, 2026	35.13	35.63	34.44	35.28	35.28	2.23%	5,448,147
Apr 14, 2026	34.00	35.18	34.00	34.51	34.51	2.53%	6,324,142
Apr 13, 2026	34.23	34.39	33.33	33.66	33.66	-3.44%	7,458,084
Apr 10, 2026	36.16	36.22	34.52	34.86	34.86	-4.18%	4,391,837
Apr 9, 2026	35.55	36.90	35.02	36.38	36.38	1.00%	4,369,464
Apr 8, 2026	36.43	37.40	35.67	36.02	36.02	4.47%	7,394,361
Apr 7, 2026	35.55	35.73	34.03	34.48	34.48	-4.57%	5,083,918
Apr 6, 2026	34.50	36.16	34.50	36.13	36.13	6.02%	6,838,836
Apr 2, 2026	33.56	34.17	33.09	34.08	34.08	-0.73%	5,014,552
Apr 1, 2026	35.89	35.89	34.13	34.33	34.33	-3.24%	5,980,311
Mar 31, 2026	34.01	35.80	33.95	35.48	35.48	4.94%	5,734,209
Mar 30, 2026	34.42	34.71	33.21	33.81	33.81	-0.38%	6,974,235
Mar 27, 2026	35.54	35.58	33.91	33.94	33.94	-4.64%	7,371,939
Mar 26, 2026	35.64	36.35	35.20	35.59	35.59	-0.95%	5,553,010
Mar 25, 2026	37.26	37.53	35.55	35.93	35.93	-3.01%	8,844,579
Mar 24, 2026	39.08	39.08	35.58	37.05	37.05	-6.57%	17,534,981
Mar 23, 2026	42.50	42.60	39.54	39.65	39.65	-4.48%	10,297,842
Mar 20, 2026	42.67	42.90	41.23	41.51	41.51	-3.38%	7,611,934
Mar 19, 2026	41.00	43.20	40.83	42.96	42.96	3.52%	4,985,408
Mar 18, 2026	43.44	43.83	41.30	41.50	41.50	-5.60%	5,527,545
Mar 17, 2026	42.86	44.34	42.85	43.96	43.96	0.80%	2,849,549
Mar 16, 2026	45.28	46.28	43.59	43.61	43.61	-2.15%	3,821,515
Mar 13, 2026	43.86	44.80	43.72	44.57	44.57	2.04%	3,924,039
Mar 12, 2026	44.90	45.49	43.20	43.68	43.68	-4.46%	4,134,329
Mar 11, 2026	45.10	46.13	44.66	45.72	45.72	1.53%	4,997,990
Mar 10, 2026	43.48	46.13	43.32	45.03	45.03	3.97%	7,847,168
Mar 9, 2026	42.35	43.35	40.94	43.31	43.31	0.91%	6,460,743
Mar 6, 2026	43.11	44.13	41.86	42.92	42.92	-1.76%	7,822,452
Mar 5, 2026	45.00	46.68	43.62	43.69	43.69	-4.13%	5,441,346
Mar 4, 2026	47.38	47.72	45.55	45.57	45.57	-3.27%	9,122,648
Mar 3, 2026	48.54	48.84	47.05	47.11	47.11	-4.35%	6,643,605
Mar 2, 2026	52.27	52.42	49.15	49.25	49.25	-8.13%	8,567,650
Feb 27, 2026	55.17	55.46	52.26	53.61	53.61	-0.94%	8,742,362
Feb 26, 2026	58.67	59.31	53.05	54.12	54.12	6.94%	15,333,954
Feb 25, 2026	50.64	50.90	49.65	50.61	50.61	-0.22%	5,638,262
Feb 24, 2026	48.82	51.35	48.82	50.72	50.72	3.05%	4,796,105
Feb 23, 2026	48.56	50.27	48.54	49.22	49.22	1.86%	4,535,157
Feb 20, 2026	47.15	48.50	46.71	48.32	48.32	9.49%	8,568,406
Feb 19, 2026	43.07	44.26	42.63	44.13	44.13	1.61%	4,496,246
Feb 18, 2026	43.63	44.56	43.12	43.43	43.43	-1.09%	3,786,381
Feb 17, 2026	44.61	44.69	42.85	43.91	43.91	-1.72%	5,552,020
Feb 13, 2026	43.80	45.79	43.70	44.68	44.68	0.65%	5,888,307
Feb 12, 2026	44.46	45.24	43.55	44.39	44.39	0.09%	4,130,845
Feb 11, 2026	46.41	46.48	43.81	44.35	44.35	-4.31%	5,677,387
Feb 10, 2026	47.77	48.23	46.21	46.35	46.35	-3.03%	3,441,516
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