Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 819.00
-13.00 (-1.56%)
At close: Dec 31, 2025
Celsius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -1.56% | 251 |
| Dec 30, 2025 | 830.00 | 832.00 | 830.00 | 832.00 | 832.00 | -0.36% | 146 |
| Dec 29, 2025 | 829.00 | 844.00 | 829.00 | 835.00 | 835.00 | 1.83% | 271 |
| Dec 26, 2025 | 805.00 | 820.00 | 805.00 | 819.99 | 819.99 | 2.50% | 210 |
| Dec 24, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | -0.62% | 52 |
| Dec 23, 2025 | 802.10 | 807.88 | 802.00 | 805.00 | 805.00 | 0.36% | 90 |
| Dec 22, 2025 | 802.10 | 802.10 | 802.00 | 802.10 | 802.10 | 5.08% | 373 |
| Dec 19, 2025 | 743.00 | 763.34 | 743.00 | 763.34 | 763.34 | 2.74% | 28 |
| Dec 18, 2025 | 743.00 | 756.00 | 743.00 | 743.00 | 743.00 | 0.41% | 118 |
| Dec 17, 2025 | 761.00 | 761.00 | 730.00 | 740.00 | 740.00 | -5.26% | 280 |
| Dec 16, 2025 | 780.00 | 781.12 | 774.63 | 781.12 | 781.12 | -1.12% | 190 |
| Dec 15, 2025 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | -1.00% | 68 |
| Dec 11, 2025 | 804.44 | 804.44 | 791.86 | 798.00 | 798.00 | -0.25% | 47 |
| Dec 10, 2025 | 795.00 | 805.12 | 791.00 | 800.00 | 800.00 | 1.27% | 103 |
| Dec 9, 2025 | 824.00 | 824.00 | 790.00 | 790.00 | 790.00 | -1.25% | 276 |
| Dec 8, 2025 | 793.00 | 800.00 | 791.00 | 800.00 | 800.00 | 3.13% | 263 |
| 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 |