Celsius Holdings, Inc. (BMV:CELH)
Mexico flag Mexico · Delayed Price · Currency is MXN
1,105.00
-15.00 (-1.34%)
At close: Aug 26, 2025

Celsius Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20251,115.001,115.001,090.001,105.00--1.34%34
Aug 25, 20251,125.001,125.001,120.001,120.00--1.75%393
Aug 22, 20251,140.001,140.001,140.001,140.00--0.96%32
Aug 21, 20251,151.001,151.001,151.001,151.00--1.20%8
Aug 20, 20251,155.001,165.001,155.001,165.00-2.89%214
Aug 18, 20251,111.111,132.301,111.111,132.30-5.33%218
Aug 15, 20251,075.001,075.001,075.001,075.00-1.03%23
Aug 14, 20251,067.011,067.011,043.611,064.04-1.63%49
Aug 13, 20251,028.681,047.101,028.001,047.00-4.01%1,087
Aug 12, 20251,022.581,022.581,006.661,006.66-0.67%684
Aug 11, 2025992.001,000.00992.001,000.00-4.17%78
Aug 8, 2025955.00990.00950.00960.00-3.23%516
Aug 7, 2025859.45970.00859.45930.00-19.08%10,458
Aug 6, 2025777.17781.00777.17781.00--4.76%883
Aug 5, 2025812.00820.00810.01820.00--4.32%44
Aug 4, 2025853.00857.00845.00857.00--0.92%300
Aug 1, 2025863.00865.00863.00865.00-0.23%22
Jul 31, 2025875.00878.00863.00863.00--3.03%263
Jul 30, 2025870.00890.00870.00890.00-0.91%44
Jul 29, 2025882.00882.00882.00882.00-1.38%32
Jul 28, 2025860.00870.00860.00870.00-1.16%120
Jul 25, 2025856.00860.00856.00860.00-0.47%16
Jul 24, 2025855.00856.50855.00856.00-2.52%97
Jul 23, 2025840.10840.10828.00834.98-1.46%110
Jul 22, 2025806.00823.00806.00823.00-1.60%85
Jul 21, 2025800.01810.00800.01810.00--3.46%1,070
Jul 18, 2025826.00839.00826.00839.00-1.57%100
Jul 17, 2025810.41826.20810.41826.00--0.58%1,075
Jul 16, 2025860.00860.00828.02830.83--3.28%107
Jul 15, 2025859.00859.00859.00859.00-3.74%19
Jul 14, 2025828.06828.06828.06828.06--0.05%7
Jul 11, 2025830.00830.00828.48828.48--1.75%23
Jul 10, 2025860.00860.00843.21843.21--1.95%240
Jul 9, 2025852.98863.00852.98860.00--0.23%118
Jul 3, 2025872.08872.08862.01862.01-0.23%37
Jul 2, 2025860.00860.00860.00860.00--2.38%7
Jul 1, 2025881.00881.00881.00881.00--1.01%48
Jun 30, 2025874.40890.00874.40890.00-4.09%181
Jun 27, 2025895.00895.00855.00855.00--2.62%216
Jun 26, 2025878.00878.00878.00878.00-4.40%36
Jun 25, 2025845.00845.00841.00841.00--4.43%556
Jun 24, 2025859.99890.00859.99880.00-6.40%2,672
Jun 23, 2025830.00840.00818.00827.06--0.36%181
Jun 20, 2025830.00830.03830.00830.03--1.19%4,374
Jun 18, 2025840.00840.00840.00840.00--0.47%59
Jun 17, 2025830.00843.99830.00843.99-2.55%340
Jun 16, 2025785.99835.00785.99823.01-6.88%612
Jun 13, 2025756.82791.00756.82770.00--1.66%56
Jun 12, 2025783.00783.00783.00783.00--2.12%53
Jun 11, 2025840.00840.00799.00799.99--1.84%122