Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	39.53	40.46	39.16	40.67	-	3.80%	5,615,704
Jun 3, 2025	38.50	39.55	37.63	39.18	39.18	2.83%	8,529,906
Jun 2, 2025	37.94	38.13	36.37	38.10	38.10	0.58%	6,642,909
May 30, 2025	36.26	38.35	35.86	37.88	37.88	4.24%	9,796,568
May 29, 2025	35.15	36.38	34.10	36.34	36.34	4.04%	8,765,200
May 28, 2025	36.92	37.05	34.90	34.93	34.93	-5.70%	6,586,772
May 27, 2025	36.68	37.70	36.24	37.04	37.04	2.60%	7,358,077
May 23, 2025	35.11	36.29	34.90	36.10	36.10	1.26%	4,129,191
May 22, 2025	36.35	36.43	34.79	35.65	35.65	-2.54%	9,135,119
May 21, 2025	37.71	37.90	36.43	36.58	36.58	-3.94%	5,876,815
May 20, 2025	37.75	38.95	37.51	38.08	38.08	1.55%	6,154,646
May 19, 2025	38.40	38.53	36.67	37.50	37.50	-4.80%	9,103,796
May 16, 2025	39.40	39.82	38.71	39.39	39.39	0.87%	5,495,603
May 15, 2025	38.56	39.60	38.36	39.05	39.05	0.28%	4,589,465
May 14, 2025	37.99	39.94	37.94	38.94	38.94	2.66%	9,729,586
May 13, 2025	37.30	37.99	36.91	37.93	37.93	1.63%	6,547,178
May 12, 2025	37.74	37.98	35.91	37.32	37.32	1.50%	6,776,937
May 9, 2025	35.39	37.34	35.26	36.77	36.77	4.34%	6,166,672
May 8, 2025	36.40	36.97	34.78	35.24	35.24	-1.54%	8,009,744
May 7, 2025	35.15	35.98	34.42	35.79	35.79	0.76%	6,898,680
May 6, 2025	33.23	36.16	32.36	35.52	35.52	4.81%	17,930,456
May 5, 2025	34.15	34.88	33.65	33.89	33.89	-1.65%	13,442,825
May 2, 2025	35.65	35.82	34.37	34.46	34.46	-1.18%	6,049,000
May 1, 2025	34.95	35.44	34.71	34.87	34.87	-0.26%	4,241,939
Apr 30, 2025	34.79	35.32	34.38	34.96	34.96	-1.41%	4,479,873
Apr 29, 2025	35.17	35.52	34.01	35.46	35.46	-1.31%	7,318,489
Apr 28, 2025	37.05	37.71	35.34	35.93	35.93	-2.20%	5,168,078
Apr 25, 2025	36.61	36.90	35.69	36.74	36.74	-1.24%	4,858,700
Apr 24, 2025	37.01	37.35	36.13	37.20	37.20	-0.19%	4,319,449
Apr 23, 2025	39.15	39.16	36.87	37.27	37.27	-1.51%	8,721,669
Apr 22, 2025	36.63	38.68	36.53	37.84	37.84	4.85%	6,906,565
Apr 21, 2025	37.40	37.40	34.78	36.09	36.09	-3.09%	5,980,802
Apr 17, 2025	37.08	37.72	36.82	37.24	37.24	1.58%	4,968,994
Apr 16, 2025	37.01	37.83	36.39	36.66	36.66	-1.13%	4,298,364
Apr 15, 2025	37.40	37.43	36.00	37.08	37.08	-0.70%	5,416,850
Apr 14, 2025	38.02	38.22	36.75	37.34	37.34	0.13%	4,596,869
Apr 11, 2025	36.84	37.67	36.00	37.29	37.29	2.08%	5,458,098
Apr 10, 2025	37.33	38.35	35.44	36.53	36.53	-1.93%	9,571,495
Apr 9, 2025	33.54	38.16	33.26	37.25	37.25	9.91%	11,124,490
Apr 8, 2025	35.95	36.69	33.29	33.89	33.89	-4.43%	9,215,269
Apr 7, 2025	34.28	37.29	32.94	35.46	35.46	-0.23%	10,842,573
Apr 4, 2025	34.73	36.73	34.49	35.54	35.54	-1.28%	11,115,489
Apr 3, 2025	34.39	36.48	34.19	36.00	36.00	-2.04%	8,764,968
Apr 2, 2025	35.62	37.52	35.25	36.75	36.75	2.85%	7,209,003
Apr 1, 2025	36.05	37.28	35.52	35.73	35.73	0.31%	8,912,849
Mar 31, 2025	34.38	36.75	34.28	35.62	35.62	5.85%	15,067,973
Mar 28, 2025	34.95	35.32	33.19	33.65	33.65	-4.27%	6,444,430
Mar 27, 2025	34.28	35.42	34.01	35.15	35.15	0.72%	4,519,270
Mar 26, 2025	35.23	35.58	33.74	34.90	34.90	-1.02%	9,508,366
Mar 25, 2025	34.52	35.58	34.15	35.26	35.26	1.09%	7,691,231