Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.10	30.48	27.97	29.85	29.85	5.78%	9,855,071
Jun 25, 2026	28.54	29.27	27.89	28.22	28.22	-1.05%	6,278,296
Jun 24, 2026	28.02	29.37	28.01	28.52	28.52	1.28%	7,306,922
Jun 23, 2026	28.69	28.94	28.11	28.16	28.16	-3.30%	8,732,107
Jun 22, 2026	30.71	30.74	29.08	29.12	29.12	-5.45%	7,599,958
Jun 18, 2026	30.29	30.87	29.52	30.80	30.80	1.38%	9,054,261
Jun 17, 2026	30.01	31.67	29.33	30.38	30.38	1.23%	13,703,515
Jun 16, 2026	28.55	30.10	28.01	30.01	30.01	4.42%	10,850,195
Jun 15, 2026	29.36	29.57	28.50	28.74	28.74	-1.51%	9,217,439
Jun 12, 2026	28.77	29.56	28.20	29.18	29.18	2.75%	9,267,450
Jun 11, 2026	28.09	29.14	27.85	28.40	28.40	0.11%	7,466,198
Jun 10, 2026	28.15	29.48	27.74	28.37	28.37	0.64%	7,489,519
Jun 9, 2026	28.02	29.56	27.76	28.19	28.19	0.68%	9,166,456
Jun 8, 2026	28.08	28.27	27.55	28.00	28.00	-0.46%	9,533,914
Jun 5, 2026	28.54	29.32	28.11	28.13	28.13	1.37%	11,952,170
Jun 4, 2026	30.16	30.30	27.47	27.75	27.75	-7.53%	18,435,059
Jun 3, 2026	30.50	30.65	29.46	30.01	30.01	-1.74%	7,501,375
Jun 2, 2026	30.97	31.32	30.10	30.54	30.54	-1.10%	8,439,300
Jun 1, 2026	32.80	32.91	30.61	30.88	30.88	-7.18%	11,303,239
May 29, 2026	33.40	33.49	32.57	33.27	33.27	0.15%	10,062,332
May 28, 2026	31.39	33.44	30.94	33.22	33.22	4.96%	10,387,632
May 27, 2026	30.79	32.95	30.77	31.65	31.65	6.67%	11,389,613
May 26, 2026	30.31	30.48	29.13	29.67	29.67	-1.49%	9,631,322
May 22, 2026	29.70	30.34	29.24	30.12	30.12	1.41%	7,638,719
May 21, 2026	28.51	29.76	28.38	29.70	29.70	3.74%	5,594,647
May 20, 2026	29.30	29.53	28.46	28.63	28.63	-1.72%	9,675,874
May 19, 2026	29.71	30.14	29.07	29.13	29.13	-0.68%	5,516,105
May 18, 2026	30.56	30.87	28.59	29.33	29.33	-2.75%	16,259,661
May 15, 2026	29.01	30.43	28.94	30.16	30.16	3.96%	9,162,583
May 14, 2026	27.97	29.71	27.80	29.01	29.01	4.13%	8,807,268
May 13, 2026	29.53	29.84	27.66	27.86	27.86	-5.91%	15,583,162
May 12, 2026	30.31	30.31	28.95	29.61	29.61	-3.36%	10,383,642
May 11, 2026	31.09	31.19	28.77	30.64	30.64	-5.11%	20,371,254
May 8, 2026	34.90	35.60	32.08	32.29	32.29	-5.75%	13,636,548
May 7, 2026	33.41	35.75	32.32	34.26	34.26	4.45%	24,486,322
May 6, 2026	33.93	34.55	31.80	32.80	32.80	-2.15%	17,295,511
May 5, 2026	33.38	34.06	32.72	33.52	33.52	-0.15%	5,392,075
May 4, 2026	33.57	34.49	33.30	33.57	33.57	-0.47%	6,671,796
May 1, 2026	33.72	34.27	33.26	33.73	33.73	0.48%	5,654,811
Apr 30, 2026	32.40	33.67	32.10	33.57	33.57	2.79%	5,604,327
Apr 29, 2026	32.32	33.15	32.01	32.66	32.66	0.12%	4,686,580
Apr 28, 2026	32.91	33.25	32.42	32.62	32.62	-1.57%	5,036,077
Apr 27, 2026	34.46	34.47	33.02	33.14	33.14	-4.19%	8,664,400
Apr 24, 2026	34.16	35.17	33.82	34.59	34.59	1.95%	5,573,117
Apr 23, 2026	33.12	33.98	32.90	33.93	33.93	2.01%	5,348,146
Apr 22, 2026	32.69	33.56	32.68	33.26	33.26	1.74%	4,759,835
Apr 21, 2026	33.75	33.94	32.30	32.69	32.69	-3.23%	7,742,620
Apr 20, 2026	34.04	34.45	33.06	33.78	33.78	-4.17%	9,562,955
Apr 17, 2026	35.70	36.23	34.45	35.25	35.25	1.15%	16,043,779
Apr 16, 2026	35.64	36.46	34.58	34.85	34.85	-1.22%	6,433,459
Apr 15, 2026	35.13	35.63	34.44	35.28	35.28	2.23%	5,483,910
Apr 14, 2026	34.00	35.18	34.00	34.51	34.51	2.53%	6,423,405
Apr 13, 2026	34.23	34.39	33.33	33.66	33.66	-3.44%	7,511,052
Apr 10, 2026	36.16	36.22	34.52	34.86	34.86	-4.18%	4,423,853
Apr 9, 2026	35.55	36.90	35.02	36.38	36.38	1.00%	4,382,563
Apr 8, 2026	36.43	37.40	35.67	36.02	36.02	4.47%	7,399,111
Apr 7, 2026	35.55	35.73	34.03	34.48	34.48	-4.57%	5,207,348
Apr 6, 2026	34.50	36.16	34.50	36.13	36.13	6.02%	6,857,438
Apr 2, 2026	33.56	34.17	33.09	34.08	34.08	-0.73%	5,181,576
Apr 1, 2026	35.89	35.89	34.13	34.33	34.33	-3.24%	6,011,843
Mar 31, 2026	34.01	35.80	33.95	35.48	35.48	4.94%	5,741,787
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