Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 863.00
-27.00 (-3.03%)
Last updated: Jul 31, 2025
Celsius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 863.00 | 865.00 | 863.00 | 865.00 | - | 0.23% | 22 |
| Jul 31, 2025 | 875.00 | 878.00 | 863.00 | 863.00 | - | -3.03% | 263 |
| Jul 30, 2025 | 870.00 | 890.00 | 870.00 | 890.00 | - | 0.91% | 44 |
| Jul 29, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | - | 1.38% | 32 |
| Jul 28, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | - | 1.16% | 120 |
| Jul 25, 2025 | 856.00 | 860.00 | 856.00 | 860.00 | - | 0.47% | 16 |
| Jul 24, 2025 | 855.00 | 856.50 | 855.00 | 856.00 | - | 2.52% | 97 |
| Jul 23, 2025 | 840.10 | 840.10 | 828.00 | 834.98 | - | 1.46% | 110 |
| Jul 22, 2025 | 806.00 | 823.00 | 806.00 | 823.00 | - | 1.60% | 85 |
| Jul 21, 2025 | 800.01 | 810.00 | 800.01 | 810.00 | - | -3.46% | 1,070 |
| Jul 18, 2025 | 826.00 | 839.00 | 826.00 | 839.00 | - | 1.57% | 100 |
| Jul 17, 2025 | 810.41 | 826.20 | 810.41 | 826.00 | - | -0.58% | 1,075 |
| Jul 16, 2025 | 860.00 | 860.00 | 828.02 | 830.83 | - | -3.28% | 107 |
| Jul 15, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | - | 3.74% | 19 |
| Jul 14, 2025 | 828.06 | 828.06 | 828.06 | 828.06 | - | -0.05% | 7 |
| Jul 11, 2025 | 830.00 | 830.00 | 828.48 | 828.48 | - | -1.75% | 23 |
| Jul 10, 2025 | 860.00 | 860.00 | 843.21 | 843.21 | - | -1.95% | 240 |
| Jul 9, 2025 | 852.98 | 863.00 | 852.98 | 860.00 | - | -0.23% | 118 |
| Jul 3, 2025 | 872.08 | 872.08 | 862.01 | 862.01 | - | 0.23% | 37 |
| Jul 2, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | - | -2.38% | 7 |
| Jul 1, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | - | -1.01% | 48 |
| Jun 30, 2025 | 874.40 | 890.00 | 874.40 | 890.00 | - | 4.09% | 181 |
| Jun 27, 2025 | 895.00 | 895.00 | 855.00 | 855.00 | - | -2.62% | 216 |
| Jun 26, 2025 | 878.00 | 878.00 | 878.00 | 878.00 | - | 4.40% | 36 |
| Jun 25, 2025 | 845.00 | 845.00 | 841.00 | 841.00 | - | -4.43% | 556 |
| Jun 24, 2025 | 859.99 | 890.00 | 859.99 | 880.00 | - | 6.40% | 2,672 |
| Jun 23, 2025 | 830.00 | 840.00 | 818.00 | 827.06 | - | -0.36% | 181 |
| Jun 20, 2025 | 830.00 | 830.03 | 830.00 | 830.03 | - | -1.19% | 4,374 |
| Jun 18, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | - | -0.47% | 59 |
| Jun 17, 2025 | 830.00 | 843.99 | 830.00 | 843.99 | - | 2.55% | 340 |
| Jun 16, 2025 | 785.99 | 835.00 | 785.99 | 823.01 | - | 6.88% | 612 |
| Jun 13, 2025 | 756.82 | 791.00 | 756.82 | 770.00 | - | -1.66% | 56 |
| Jun 12, 2025 | 783.00 | 783.00 | 783.00 | 783.00 | - | -2.12% | 53 |
| Jun 11, 2025 | 840.00 | 840.00 | 799.00 | 799.99 | - | -1.84% | 122 |
| Jun 10, 2025 | 836.44 | 836.44 | 815.00 | 815.00 | - | 0.99% | 72 |
| Jun 9, 2025 | 811.99 | 815.00 | 804.00 | 807.00 | - | 4.99% | 3,995 |
| Jun 6, 2025 | 780.00 | 786.00 | 761.21 | 768.61 | - | 0.21% | 2,094 |
| Jun 5, 2025 | 773.00 | 773.00 | 766.99 | 766.99 | - | -0.62% | 24 |
| Jun 4, 2025 | 765.00 | 772.00 | 765.00 | 771.80 | - | 4.30% | 818 |
| Jun 3, 2025 | 750.00 | 750.00 | 738.99 | 740.00 | - | 1.23% | 90 |
| Jun 2, 2025 | 707.00 | 731.00 | 707.00 | 731.00 | - | -1.42% | 68 |
| May 30, 2025 | 702.00 | 741.50 | 702.00 | 741.50 | - | 6.93% | 4,238 |
| May 29, 2025 | 676.90 | 693.42 | 671.27 | 693.42 | - | 0.87% | 2,787 |
| May 28, 2025 | 718.00 | 718.00 | 687.21 | 687.42 | - | -4.26% | 3,415 |
| May 27, 2025 | 700.00 | 724.00 | 700.00 | 718.00 | - | 3.61% | 3,267 |
| May 23, 2025 | 672.62 | 693.69 | 672.62 | 693.00 | - | 0.29% | 47 |
| May 22, 2025 | 705.00 | 705.00 | 672.61 | 691.00 | - | -4.16% | 29,189 |
| May 21, 2025 | 720.50 | 722.00 | 720.50 | 721.00 | - | -3.61% | 10,670 |
| May 20, 2025 | 745.00 | 748.00 | 745.00 | 748.00 | - | 0.40% | 22 |
| May 19, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | - | -3.07% | 10,022 |