Skip to main content
Celsius Holdings, Inc. (CELH)
NASDAQ: CELH · Real-Time Price · USD
37.27
-0.57 (-1.51%)
At close: Apr 23, 2025, 4:00 PM
37.43
+0.16 (0.43%)
Pre-market: Apr 24, 2025, 4:10 AM EDT

Celsius Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202539.1539.1636.8737.2737.27-1.51%8,704,678
Apr 22, 202536.6338.6836.5337.8437.844.85%6,906,565
Apr 21, 202537.4037.4034.7836.0936.09-3.09%5,980,802
Apr 17, 202537.0837.7236.8237.2437.241.58%4,968,994
Apr 16, 202537.0137.8336.3936.6636.66-1.13%4,298,364
Apr 15, 202537.4037.4336.0037.0837.08-0.70%5,416,850
Apr 14, 202538.0238.2236.7537.3437.340.13%4,596,869
Apr 11, 202536.8437.6736.0037.2937.292.08%5,458,098
Apr 10, 202537.3338.3535.4436.5336.53-1.93%9,571,495
Apr 9, 202533.5438.1633.2637.2537.259.91%11,124,490
Apr 8, 202535.9536.6933.2933.8933.89-4.43%9,215,269
Apr 7, 202534.2837.2932.9435.4635.46-0.23%10,842,573
Apr 4, 202534.7336.7334.4935.5435.54-1.28%11,115,489
Apr 3, 202534.3936.4834.1936.0036.00-2.04%8,764,968
Apr 2, 202535.6237.5235.2536.7536.752.85%7,209,003
Apr 1, 202536.0537.2835.5235.7335.730.31%8,912,849
Mar 31, 202534.3836.7534.2835.6235.625.85%15,067,973
Mar 28, 202534.9535.3233.1933.6533.65-4.27%6,444,430
Mar 27, 202534.2835.4234.0135.1535.150.72%4,519,270
Mar 26, 202535.2335.5833.7434.9034.90-1.02%9,508,366
Mar 25, 202534.5235.5834.1535.2635.261.09%7,691,231
Mar 24, 202533.3735.0633.2034.8834.885.92%15,148,056
Mar 21, 202530.8533.1630.8532.9332.935.38%10,129,011
Mar 20, 202531.6331.8830.7831.2531.25-2.04%6,666,023
Mar 19, 202530.0932.0830.0831.9031.905.04%13,508,177
Mar 18, 202529.9130.9329.4230.3730.371.47%12,070,715
Mar 17, 202527.2830.4227.1529.9329.9310.52%11,689,916
Mar 14, 202526.7427.4126.3627.0827.081.69%4,522,485
Mar 13, 202527.6027.9826.0926.6326.63-3.13%5,037,389
Mar 12, 202527.6427.8126.6627.4927.49-1.22%7,394,184
Mar 11, 202527.1128.5226.5127.8327.832.20%9,271,371
Mar 10, 202527.2229.2927.0027.2327.23-0.58%12,057,746
Mar 7, 202525.3227.4225.3027.3927.397.75%7,847,470
Mar 6, 202525.6126.1325.0725.4225.42-1.36%6,824,426
Mar 5, 202525.9326.2124.7725.7725.77-0.50%8,148,601
Mar 4, 202524.7426.6224.0425.9025.900.97%15,580,118
Mar 3, 202526.2027.5025.5225.6525.65-0.16%10,433,568
Feb 28, 202525.5126.4025.3125.6925.69-1.15%8,374,536
Feb 27, 202527.2227.8925.9725.9925.99-4.47%8,299,511
Feb 26, 202527.1427.8426.7127.2127.211.23%9,288,947
Feb 25, 202531.3731.4426.7126.8826.88-14.33%20,311,180
Feb 24, 202532.4533.4930.5631.3731.37-3.83%18,674,316
Feb 21, 202534.1134.4430.1232.6232.6227.77%62,380,468
Feb 20, 202525.3026.0024.4425.5325.53-2.15%34,240,554
Feb 19, 202524.0926.2223.9926.0926.0914.73%25,278,413
Feb 18, 202522.4823.2322.2522.7422.741.79%7,623,050
Feb 14, 202523.0623.3922.3222.3422.34-1.41%7,155,533
Feb 13, 202521.4722.7221.3122.6622.666.48%9,266,558
Feb 12, 202521.5021.6721.1021.2821.28-3.45%9,856,016
Feb 11, 202521.5422.3421.4422.0422.041.66%5,373,457