Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 999.99
-28.01 (-2.72%)
At close: Sep 19, 2025
Celsius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,012.62 | 1,012.62 | 996.00 | 999.99 | 999.99 | -2.72% | 688 |
| Sep 18, 2025 | 1,020.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,028.00 | 2.35% | 233 |
| Sep 17, 2025 | 1,041.00 | 1,041.00 | 1,004.41 | 1,004.41 | 1,004.41 | -3.51% | 91 |
| Sep 15, 2025 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -3.61% | 19 |
| Sep 11, 2025 | 1,066.00 | 1,080.00 | 1,066.00 | 1,080.00 | 1,080.00 | 2.86% | 79 |
| Sep 10, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.09% | 18 |
| Sep 9, 2025 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.10 | 0.87% | 23 |
| Sep 8, 2025 | 1,046.00 | 1,046.00 | 1,035.00 | 1,040.00 | 1,040.00 | -4.94% | 88 |
| Sep 5, 2025 | 1,094.71 | 1,100.00 | 1,094.00 | 1,094.00 | 1,094.00 | -4.16% | 111 |
| Sep 4, 2025 | 1,154.50 | 1,165.59 | 1,141.50 | 1,141.50 | 1,141.50 | -0.31% | 904 |
| Sep 3, 2025 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | - | 35 |
| Sep 2, 2025 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | 0.43% | 553 |
| Aug 29, 2025 | 1,166.00 | 1,168.01 | 1,140.09 | 1,140.09 | 1,140.09 | 3.18% | 117 |
| Aug 26, 2025 | 1,115.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | -1.34% | 34 |
| Aug 25, 2025 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | -1.75% | 393 |
| Aug 22, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.96% | 32 |
| Aug 21, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | -1.20% | 8 |
| Aug 20, 2025 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,165.00 | 2.89% | 214 |
| Aug 18, 2025 | 1,111.11 | 1,132.30 | 1,111.11 | 1,132.30 | 1,132.30 | 5.33% | 218 |
| Aug 15, 2025 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1.03% | 23 |
| Aug 14, 2025 | 1,067.01 | 1,067.01 | 1,043.61 | 1,064.04 | 1,064.04 | 1.63% | 49 |
| Aug 13, 2025 | 1,028.68 | 1,047.10 | 1,028.00 | 1,047.00 | 1,047.00 | 4.01% | 1,087 |
| Aug 12, 2025 | 1,022.58 | 1,022.58 | 1,006.66 | 1,006.66 | 1,006.66 | 0.67% | 684 |
| Aug 11, 2025 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | 4.17% | 78 |
| Aug 8, 2025 | 955.00 | 990.00 | 950.00 | 960.00 | 960.00 | 3.23% | 516 |
| Aug 7, 2025 | 859.45 | 970.00 | 859.45 | 930.00 | 930.00 | 19.08% | 10,458 |
| Aug 6, 2025 | 777.17 | 781.00 | 777.17 | 781.00 | 781.00 | -4.76% | 883 |
| Aug 5, 2025 | 812.00 | 820.00 | 810.01 | 820.00 | 820.00 | -4.32% | 44 |
| Aug 4, 2025 | 853.00 | 857.00 | 845.00 | 857.00 | 857.00 | -0.92% | 300 |
| Aug 1, 2025 | 863.00 | 865.00 | 863.00 | 865.00 | 865.00 | 0.23% | 22 |
| Jul 31, 2025 | 875.00 | 878.00 | 863.00 | 863.00 | 863.00 | -3.03% | 263 |
| Jul 30, 2025 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 0.91% | 44 |
| Jul 29, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 1.38% | 32 |
| Jul 28, 2025 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 1.16% | 120 |
| Jul 25, 2025 | 856.00 | 860.00 | 856.00 | 860.00 | 860.00 | 0.47% | 16 |
| Jul 24, 2025 | 855.00 | 856.50 | 855.00 | 856.00 | 856.00 | 2.52% | 97 |
| Jul 23, 2025 | 840.10 | 840.10 | 828.00 | 834.98 | 834.98 | 1.46% | 110 |
| Jul 22, 2025 | 806.00 | 823.00 | 806.00 | 823.00 | 823.00 | 1.60% | 85 |
| Jul 21, 2025 | 800.01 | 810.00 | 800.01 | 810.00 | 810.00 | -3.46% | 1,070 |
| Jul 18, 2025 | 826.00 | 839.00 | 826.00 | 839.00 | 839.00 | 1.57% | 100 |
| Jul 17, 2025 | 810.41 | 826.20 | 810.41 | 826.00 | 826.00 | -0.58% | 1,075 |
| Jul 16, 2025 | 860.00 | 860.00 | 828.02 | 830.83 | 830.83 | -3.28% | 107 |
| Jul 15, 2025 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 3.74% | 19 |
| Jul 14, 2025 | 828.06 | 828.06 | 828.06 | 828.06 | 828.06 | -0.05% | 7 |
| Jul 11, 2025 | 830.00 | 830.00 | 828.48 | 828.48 | 828.48 | -1.75% | 23 |
| Jul 10, 2025 | 860.00 | 860.00 | 843.21 | 843.21 | 843.21 | -1.95% | 240 |
| Jul 9, 2025 | 852.98 | 863.00 | 852.98 | 860.00 | 860.00 | -0.23% | 118 |
| Jul 3, 2025 | 872.08 | 872.08 | 862.01 | 862.01 | 862.01 | 0.23% | 37 |
| Jul 2, 2025 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -2.38% | 7 |
| Jul 1, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -1.01% | 48 |