Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 775.70
-1.30 (-0.17%)
At close: Dec 5, 2025
Celsius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 956.00 | 966.00 | 956.00 | 959.46 | 959.46 | -0.78% | 72 |
| Sep 24, 2025 | 968.75 | 968.75 | 967.00 | 967.00 | 967.00 | 3.42% | 44 |
| Sep 23, 2025 | 945.00 | 960.00 | 935.00 | 935.00 | 935.00 | -2.92% | 148 |
| Sep 22, 2025 | 970.00 | 970.00 | 940.20 | 963.10 | 963.10 | -3.69% | 657 |
| Sep 19, 2025 | 1,012.62 | 1,012.62 | 996.00 | 999.99 | 999.99 | -2.72% | 688 |