Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 487.72
-17.28 (-3.42%)
At close: Jul 21, 2026
BMV:CELH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 510.00 | 516.59 | 500.00 | 505.00 | 505.00 | -0.98% | 295 |
| Jul 17, 2026 | 517.01 | 520.00 | 502.24 | 510.00 | 510.00 | -2.86% | 839 |
| Jul 16, 2026 | 525.00 | 525.11 | 518.00 | 525.00 | 525.00 | -0.05% | 212 |
| Jul 15, 2026 | 536.00 | 536.00 | 525.00 | 525.28 | 525.28 | 0.12% | 573 |
| Jul 14, 2026 | 518.00 | 530.00 | 518.00 | 524.67 | 524.67 | 0.36% | 44,543 |
| Jul 13, 2026 | 534.00 | 534.00 | 517.00 | 522.80 | 522.80 | -1.91% | 340 |
| Jul 10, 2026 | 536.91 | 536.91 | 533.00 | 533.00 | 533.00 | -0.56% | 772 |
| Jul 9, 2026 | 538.00 | 540.00 | 536.00 | 536.00 | 536.00 | -0.21% | 209 |
| Jul 8, 2026 | 537.00 | 540.00 | 537.00 | 537.12 | 537.12 | -3.22% | 133 |
| Jul 7, 2026 | 587.00 | 587.00 | 555.00 | 555.00 | 555.00 | -4.48% | 472 |
| Jul 6, 2026 | 595.00 | 595.00 | 575.74 | 581.00 | 581.00 | 0.59% | 1,017 |
| Jul 2, 2026 | 579.59 | 589.00 | 576.90 | 577.61 | 577.61 | 2.60% | 867 |
| Jul 1, 2026 | 535.00 | 563.00 | 535.00 | 563.00 | 563.00 | 10.57% | 354 |
| Jun 30, 2026 | 513.00 | 514.00 | 509.01 | 509.20 | 509.20 | -0.74% | 168 |
| Jun 29, 2026 | 525.00 | 525.00 | 513.00 | 513.00 | 513.00 | -1.54% | 68 |
| Jun 26, 2026 | 495.00 | 525.00 | 495.00 | 521.00 | 521.00 | 5.25% | 110 |
| Jun 25, 2026 | 497.00 | 500.00 | 490.00 | 495.00 | 495.00 | -1.20% | 308 |
| Jun 24, 2026 | 503.00 | 517.00 | 495.00 | 501.00 | 501.00 | 1.13% | 244 |
| Jun 23, 2026 | 520.00 | 520.00 | 495.00 | 495.38 | 495.38 | -2.86% | 295 |
| Jun 22, 2026 | 533.80 | 533.80 | 507.00 | 509.99 | 509.99 | -4.34% | 2,295 |
| 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% | 4,268 |
| 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 |