Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 509.99
-23.13 (-4.34%)
At close: Jun 22, 2026
BMV:CELH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 533.12 | 533.12 | 533.12 | 533.12 | - | - | - |
| Jun 18, 2026 | 520.00 | 534.00 | 515.00 | 533.12 | 533.12 | -1.27% | 364 |
| Jun 17, 2026 | 513.00 | 543.00 | 510.00 | 540.00 | 540.00 | 5.26% | 657 |
| Jun 16, 2026 | 491.00 | 513.00 | 483.00 | 513.00 | 513.00 | 3.68% | 1,374 |
| Jun 15, 2026 | 497.00 | 505.00 | 493.00 | 494.78 | 494.78 | -0.63% | 1,093 |
| Jun 12, 2026 | 500.00 | 500.00 | 488.00 | 497.90 | 497.90 | -0.42% | 2,066 |
| Jun 11, 2026 | 510.00 | 510.00 | 488.00 | 500.00 | 500.00 | 1.42% | 613 |
| Jun 10, 2026 | 510.00 | 510.00 | 493.00 | 493.00 | 493.00 | 0.61% | 607 |
| Jun 9, 2026 | 501.00 | 510.00 | 489.00 | 490.00 | 490.00 | 0.20% | 533 |
| Jun 8, 2026 | 490.00 | 490.03 | 482.00 | 489.00 | 489.00 | -1.75% | 718 |
| Jun 5, 2026 | 508.00 | 508.00 | 492.01 | 497.73 | 497.73 | 3.61% | 1,818 |
| Jun 4, 2026 | 517.00 | 519.00 | 475.50 | 480.41 | 480.41 | -7.26% | 6,997 |
| Jun 3, 2026 | 527.00 | 527.00 | 512.00 | 518.00 | 518.00 | -1.71% | 611 |
| Jun 2, 2026 | 536.00 | 541.00 | 521.00 | 527.00 | 527.00 | -1.50% | 2,449 |
| Jun 1, 2026 | 568.00 | 568.00 | 535.00 | 535.00 | 535.00 | -6.47% | 1,707 |
| May 29, 2026 | 575.00 | 575.30 | 570.00 | 572.00 | 572.00 | -0.04% | 4,267 |
| May 28, 2026 | 571.85 | 576.00 | 568.00 | 572.22 | 572.22 | 4.08% | 928 |
| May 27, 2026 | 547.00 | 572.00 | 547.00 | 549.78 | 549.78 | 7.09% | 821 |
| May 26, 2026 | 536.00 | 536.00 | 512.00 | 513.40 | 513.40 | -4.04% | 291 |
| May 25, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 2.29% | 47 |
| May 22, 2026 | 521.00 | 523.00 | 511.00 | 523.00 | 523.00 | 2.19% | 119 |
| May 21, 2026 | 494.63 | 511.80 | 494.63 | 511.80 | 511.80 | 3.20% | 413 |
| May 20, 2026 | 506.00 | 507.00 | 494.05 | 495.93 | 495.93 | -2.54% | 715 |
| May 19, 2026 | 517.00 | 521.00 | 507.20 | 508.85 | 508.85 | 0.76% | 762 |
| May 18, 2026 | 513.00 | 513.00 | 495.00 | 505.00 | 505.00 | -3.81% | 1,127 |
| May 15, 2026 | 524.00 | 525.00 | 513.00 | 525.00 | 525.00 | 5.00% | 921 |
| May 14, 2026 | 480.00 | 508.00 | 480.00 | 500.00 | 500.00 | 4.11% | 385 |
| May 13, 2026 | 506.00 | 507.00 | 477.52 | 480.26 | 480.26 | -5.83% | 3,018 |
| May 12, 2026 | 521.00 | 521.00 | 504.00 | 509.98 | 509.98 | -2.12% | 1,174 |
| May 11, 2026 | 554.00 | 554.00 | 496.00 | 521.00 | 521.00 | -6.00% | 4,950 |
| May 8, 2026 | 605.00 | 618.99 | 554.10 | 554.25 | 554.25 | -6.85% | 1,392 |
| May 7, 2026 | 568.00 | 615.00 | 565.00 | 595.00 | 595.00 | 4.78% | 772 |
| May 6, 2026 | 595.00 | 595.00 | 550.00 | 567.86 | 567.86 | -2.72% | 3,223 |
| May 5, 2026 | 575.00 | 590.00 | 570.00 | 583.72 | 583.72 | -0.73% | 1,057 |
| May 4, 2026 | 593.00 | 598.50 | 582.00 | 588.01 | 588.01 | 1.38% | 790 |
| Apr 30, 2026 | 569.00 | 580.00 | 568.00 | 580.00 | 580.00 | - | 200 |
| Apr 29, 2026 | 565.00 | 580.00 | 562.20 | 580.00 | 580.00 | 1.73% | 23,146 |
| Apr 28, 2026 | 573.00 | 577.00 | 566.00 | 570.12 | 570.12 | -1.02% | 5,455 |
| Apr 27, 2026 | 602.00 | 602.00 | 576.00 | 576.00 | 576.00 | -4.16% | 1,286 |
| Apr 24, 2026 | 594.00 | 610.00 | 593.00 | 601.00 | 601.00 | 1.88% | 550 |
| Apr 23, 2026 | 580.00 | 589.90 | 575.00 | 589.90 | 589.90 | 1.79% | 194 |
| Apr 22, 2026 | 570.00 | 579.50 | 570.00 | 579.50 | 579.50 | 2.93% | 759 |
| Apr 21, 2026 | 585.00 | 586.50 | 563.00 | 563.00 | 563.00 | -3.89% | 2,470 |
| Apr 20, 2026 | 620.00 | 620.00 | 579.50 | 585.76 | 585.76 | -3.97% | 320 |
| Apr 17, 2026 | 610.00 | 620.00 | 605.68 | 610.00 | 610.00 | 1.33% | 594 |
| Apr 16, 2026 | 608.00 | 608.00 | 600.00 | 602.00 | 602.00 | -0.66% | 2,070 |
| Apr 15, 2026 | 611.00 | 611.00 | 603.00 | 606.00 | 606.00 | 2.02% | 1,572 |
| Apr 14, 2026 | 605.00 | 605.00 | 594.00 | 594.00 | 594.00 | 1.67% | 7,248 |
| Apr 13, 2026 | 584.00 | 585.00 | 580.00 | 584.26 | 584.26 | -2.62% | 753 |
| Apr 10, 2026 | 606.50 | 606.50 | 600.00 | 600.00 | 600.00 | -4.76% | 526 |