Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 523.00
+11.20 (2.19%)
Last updated: May 22, 2026, 1:19 PM CST
BMV:CELH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 501.00 | 507.00 | 501.00 | 507.00 | - | 2.23% | - |
| 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 |
| Apr 9, 2026 | 631.00 | 631.00 | 615.00 | 630.00 | 630.00 | 0.53% | 389 |
| Apr 8, 2026 | 641.00 | 642.50 | 626.00 | 626.67 | 626.67 | 3.02% | 2,685 |
| Apr 7, 2026 | 635.00 | 635.00 | 607.50 | 608.30 | 608.30 | -4.22% | 198 |
| Apr 6, 2026 | 629.00 | 635.08 | 620.00 | 635.08 | 635.08 | 3.66% | 159 |
| Apr 1, 2026 | 635.00 | 635.00 | 612.00 | 612.63 | 612.63 | -3.83% | 382 |
| Mar 31, 2026 | 618.00 | 637.00 | 618.00 | 637.00 | 637.00 | 4.43% | 1,001 |
| Mar 30, 2026 | 618.00 | 622.00 | 606.00 | 610.00 | 610.00 | -1.29% | 220 |
| Mar 27, 2026 | 628.01 | 628.01 | 618.00 | 618.00 | 618.00 | -2.98% | 76 |
| Mar 26, 2026 | 630.00 | 637.00 | 630.00 | 637.00 | 637.00 | -0.03% | 87 |
| Mar 25, 2026 | 660.00 | 660.00 | 637.00 | 637.21 | 637.21 | -1.96% | 1,159 |
| Mar 24, 2026 | 668.00 | 668.00 | 638.00 | 649.92 | 649.92 | -9.36% | 2,189 |
| Mar 23, 2026 | 740.00 | 740.00 | 717.00 | 717.00 | 717.00 | -3.63% | 43,070 |
| Mar 20, 2026 | 755.00 | 755.00 | 742.00 | 743.99 | 743.99 | -2.11% | 77 |
| Mar 19, 2026 | 737.00 | 760.00 | 737.00 | 760.00 | 760.00 | 3.12% | 496 |
| Mar 18, 2026 | 743.00 | 743.00 | 733.00 | 737.00 | 737.00 | -4.29% | 154 |
| Mar 17, 2026 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | -2.90% | 946 |
| Mar 13, 2026 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 2.06% | 149 |
| Mar 12, 2026 | 780.00 | 780.00 | 777.00 | 777.00 | 777.00 | -1.65% | 209 |
| Mar 10, 2026 | 790.00 | 802.00 | 783.50 | 790.00 | 790.00 | 5.33% | 446 |
| Mar 9, 2026 | 750.00 | 751.67 | 735.00 | 750.00 | 750.00 | -2.60% | 777 |
| Mar 6, 2026 | 751.00 | 770.00 | 751.00 | 770.00 | 770.00 | -1.03% | 49 |