Celsius Holdings, Inc. (BMV:CELH)
Mexico · Delayed Price · Currency is MXN 521.02
-15.98 (-2.98%)
Last updated: Sep 1, 2026, 1:59 PM CST
BMV:CELH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 536.00 | 536.00 | 517.00 | 521.02 | 521.02 | -2.98% | 3,160 |
| Aug 31, 2026 | 560.00 | 560.00 | 536.59 | 537.00 | 537.00 | -4.11% | 94 |
| Aug 28, 2026 | 556.00 | 564.00 | 548.00 | 560.00 | 560.00 | -0.48% | 496 |
| Aug 27, 2026 | 565.00 | 570.00 | 562.57 | 562.70 | 562.70 | -5.46% | 861 |
| Aug 26, 2026 | 599.00 | 599.00 | 582.00 | 595.18 | 595.18 | -0.97% | 641 |
| Aug 25, 2026 | 595.00 | 602.00 | 590.00 | 600.99 | 600.99 | 1.18% | 1,703 |
| Aug 24, 2026 | 574.02 | 594.00 | 574.02 | 593.98 | 593.98 | 6.07% | 1,051 |
| Aug 21, 2026 | 540.15 | 565.44 | 540.15 | 560.00 | 560.00 | -0.32% | 2,442 |
| Aug 20, 2026 | 543.00 | 567.00 | 543.00 | 561.77 | 561.77 | 2.97% | 362 |
| Aug 19, 2026 | 509.00 | 551.00 | 509.00 | 545.57 | 545.57 | 6.97% | 1,958 |
| Aug 18, 2026 | 509.00 | 510.80 | 507.00 | 510.00 | 510.00 | 0.28% | 9,718 |
| Aug 17, 2026 | 495.00 | 515.00 | 495.00 | 508.58 | 508.58 | 2.91% | 8,226 |
| Aug 14, 2026 | 494.90 | 500.00 | 480.11 | 494.21 | 494.21 | 1.07% | 407 |
| Aug 13, 2026 | 480.00 | 489.00 | 478.00 | 489.00 | 489.00 | 3.75% | 7,249 |
| Aug 12, 2026 | 467.75 | 472.00 | 467.75 | 471.34 | 471.34 | -0.51% | 2,854 |
| Aug 11, 2026 | 463.00 | 479.00 | 460.00 | 473.75 | 473.75 | 2.55% | 3,314 |
| Aug 10, 2026 | 477.00 | 477.00 | 449.99 | 461.98 | 461.98 | -2.28% | 1,010 |
| Aug 7, 2026 | 420.00 | 472.74 | 411.00 | 472.74 | 472.74 | 14.92% | 5,792 |
| Aug 6, 2026 | 480.00 | 480.00 | 407.00 | 411.38 | 411.38 | -18.40% | 11,319 |
| Aug 5, 2026 | 516.00 | 516.00 | 503.96 | 504.13 | 504.13 | -0.95% | 609 |
| Aug 4, 2026 | 491.00 | 513.11 | 490.50 | 508.94 | 508.94 | 3.87% | 20,935 |
| Aug 3, 2026 | 500.00 | 501.10 | 487.00 | 490.00 | 490.00 | -2.97% | 1,816 |
| Jul 31, 2026 | 510.00 | 510.00 | 497.00 | 505.00 | 505.00 | - | 1,078 |
| Jul 30, 2026 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | -0.59% | 302 |
| Jul 29, 2026 | 505.00 | 515.00 | 500.00 | 508.00 | 508.00 | -0.20% | 482 |
| Jul 28, 2026 | 509.00 | 510.00 | 505.00 | 509.00 | 509.00 | 2.00% | 747 |
| Jul 27, 2026 | 490.49 | 500.00 | 490.00 | 499.00 | 499.00 | 6.40% | 977 |
| Jul 24, 2026 | 475.00 | 479.00 | 465.00 | 469.00 | 469.00 | -1.28% | 196 |
| Jul 23, 2026 | 505.00 | 505.00 | 475.00 | 475.10 | 475.10 | -4.14% | 10,816 |
| Jul 22, 2026 | 495.00 | 495.60 | 484.84 | 495.60 | 495.60 | 1.62% | 587 |
| Jul 21, 2026 | 500.00 | 500.00 | 486.00 | 487.72 | 487.72 | -3.42% | 1,191 |
| 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 |