Celsius Holdings, Inc. (CELH)
NASDAQ: CELH · Real-Time Price · USD
31.66
-0.04 (-0.13%)
At close: Oct 25, 2024, 4:00 PM
31.45
-0.21 (-0.67%)
After-hours: Oct 25, 2024, 7:59 PM EDT
Celsius Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 25, 2024 | 31.79 | 32.29 | 31.17 | 31.66 | 31.66 | -0.13% | 6,541,396 |
Oct 24, 2024 | 30.80 | 31.71 | 30.38 | 31.70 | 31.70 | 4.07% | 7,126,566 |
Oct 23, 2024 | 31.85 | 31.91 | 30.39 | 30.46 | 30.46 | -4.87% | 6,638,798 |
Oct 22, 2024 | 32.28 | 32.70 | 31.05 | 32.02 | 32.02 | -1.36% | 7,829,802 |
Oct 21, 2024 | 33.73 | 33.76 | 31.91 | 32.46 | 32.46 | -4.11% | 10,541,965 |
Oct 18, 2024 | 32.71 | 34.16 | 32.10 | 33.85 | 33.85 | 5.19% | 8,290,722 |
Oct 17, 2024 | 33.80 | 33.88 | 31.37 | 32.18 | 32.18 | -4.74% | 12,921,230 |
Oct 16, 2024 | 34.72 | 35.83 | 33.30 | 33.78 | 33.78 | -1.11% | 10,954,704 |
Oct 15, 2024 | 34.31 | 35.58 | 33.55 | 34.16 | 34.16 | -1.90% | 14,963,850 |
Oct 14, 2024 | 33.11 | 35.04 | 31.60 | 34.82 | 34.82 | 6.16% | 14,494,803 |
Oct 11, 2024 | 34.91 | 35.40 | 32.72 | 32.80 | 32.80 | -6.04% | 18,275,015 |
Oct 10, 2024 | 33.53 | 35.16 | 32.25 | 34.91 | 34.91 | 14.42% | 30,172,410 |
Oct 9, 2024 | 29.18 | 30.53 | 28.86 | 30.51 | 30.51 | 6.16% | 10,850,046 |
Oct 8, 2024 | 28.61 | 29.15 | 28.20 | 28.74 | 28.74 | -0.28% | 8,858,119 |
Oct 7, 2024 | 30.30 | 30.42 | 28.79 | 28.82 | 28.82 | -4.73% | 8,725,684 |
Oct 4, 2024 | 30.16 | 30.74 | 29.73 | 30.25 | 30.25 | 1.71% | 5,733,762 |
Oct 3, 2024 | 30.27 | 30.50 | 29.65 | 29.74 | 29.74 | -2.33% | 6,952,874 |
Oct 2, 2024 | 31.20 | 32.11 | 30.33 | 30.45 | 30.45 | -2.40% | 9,034,568 |
Oct 1, 2024 | 31.61 | 31.98 | 30.53 | 31.20 | 31.20 | -0.51% | 7,097,729 |
Sep 30, 2024 | 32.90 | 33.06 | 31.21 | 31.36 | 31.36 | -3.60% | 8,298,791 |
Sep 27, 2024 | 31.90 | 32.70 | 31.51 | 32.53 | 32.53 | 3.86% | 6,141,485 |
Sep 26, 2024 | 31.63 | 32.15 | 30.86 | 31.32 | 31.32 | 0.97% | 6,706,412 |
Sep 25, 2024 | 31.83 | 32.11 | 30.96 | 31.02 | 31.02 | -1.93% | 6,634,482 |
Sep 24, 2024 | 33.10 | 33.23 | 31.30 | 31.63 | 31.63 | -3.57% | 7,717,248 |
Sep 23, 2024 | 33.24 | 33.88 | 32.52 | 32.80 | 32.80 | -1.12% | 7,285,450 |
Sep 20, 2024 | 34.01 | 34.17 | 32.92 | 33.17 | 33.17 | -2.64% | 7,274,933 |
Sep 19, 2024 | 35.70 | 35.99 | 33.56 | 34.07 | 34.07 | -0.61% | 4,772,653 |
Sep 18, 2024 | 34.73 | 35.47 | 33.91 | 34.28 | 34.28 | -1.49% | 3,391,652 |
Sep 17, 2024 | 33.12 | 35.71 | 33.05 | 34.80 | 34.80 | 4.88% | 7,136,370 |
Sep 16, 2024 | 33.31 | 33.95 | 32.91 | 33.18 | 33.18 | -1.51% | 3,673,090 |
Sep 13, 2024 | 33.19 | 35.36 | 33.10 | 33.69 | 33.69 | 2.29% | 6,644,884 |
Sep 12, 2024 | 33.35 | 33.40 | 32.29 | 32.94 | 32.94 | -0.44% | 3,587,874 |
Sep 11, 2024 | 32.54 | 33.28 | 32.04 | 33.08 | 33.08 | 1.78% | 4,049,562 |
Sep 10, 2024 | 33.70 | 33.99 | 32.21 | 32.50 | 32.50 | -2.67% | 4,189,237 |
Sep 9, 2024 | 31.74 | 34.10 | 31.71 | 33.39 | 33.39 | 4.47% | 7,182,030 |
Sep 6, 2024 | 32.12 | 33.46 | 31.55 | 31.96 | 31.96 | -0.22% | 9,520,044 |
Sep 5, 2024 | 32.39 | 32.95 | 31.66 | 32.03 | 32.03 | -1.11% | 8,599,814 |
Sep 4, 2024 | 36.50 | 37.60 | 32.17 | 32.39 | 32.39 | -11.60% | 18,525,532 |
Sep 3, 2024 | 37.51 | 37.72 | 36.30 | 36.64 | 36.64 | -3.66% | 3,971,326 |
Aug 30, 2024 | 38.24 | 38.70 | 37.33 | 38.03 | 38.03 | 1.06% | 3,353,379 |
Aug 29, 2024 | 38.58 | 38.68 | 37.58 | 37.63 | 37.63 | -1.21% | 3,278,671 |
Aug 28, 2024 | 39.63 | 39.74 | 37.85 | 38.09 | 38.09 | -4.30% | 3,754,096 |
Aug 27, 2024 | 39.85 | 40.50 | 39.66 | 39.80 | 39.80 | -0.82% | 2,603,473 |
Aug 26, 2024 | 39.71 | 41.17 | 39.70 | 40.13 | 40.13 | 1.49% | 3,293,623 |
Aug 23, 2024 | 39.93 | 40.71 | 39.19 | 39.54 | 39.54 | 0.53% | 4,345,702 |
Aug 22, 2024 | 41.50 | 41.50 | 39.27 | 39.33 | 39.33 | -4.72% | 2,606,192 |
Aug 21, 2024 | 40.90 | 41.39 | 40.46 | 41.28 | 41.28 | 2.30% | 2,802,170 |
Aug 20, 2024 | 41.20 | 41.57 | 38.98 | 40.35 | 40.35 | -2.91% | 5,265,980 |
Aug 19, 2024 | 40.27 | 41.83 | 40.21 | 41.56 | 41.56 | 3.46% | 5,743,004 |
Aug 16, 2024 | 41.00 | 41.63 | 39.87 | 40.17 | 40.17 | -3.41% | 3,957,840 |
Aug 15, 2024 | 40.33 | 42.52 | 40.20 | 41.59 | 41.59 | 6.02% | 6,517,577 |
Aug 14, 2024 | 39.48 | 40.30 | 38.34 | 39.23 | 39.23 | -0.63% | 4,632,893 |
Aug 13, 2024 | 38.28 | 39.88 | 37.91 | 39.48 | 39.48 | 3.81% | 6,453,996 |
Aug 12, 2024 | 38.10 | 38.82 | 37.53 | 38.03 | 38.03 | -0.13% | 5,753,483 |
Aug 9, 2024 | 39.59 | 40.02 | 37.85 | 38.08 | 38.08 | -3.81% | 6,375,326 |
Aug 8, 2024 | 37.15 | 40.38 | 36.17 | 39.59 | 39.59 | 0.48% | 11,770,016 |
Aug 7, 2024 | 40.21 | 43.07 | 39.34 | 39.40 | 39.40 | -2.43% | 8,415,368 |
Aug 6, 2024 | 43.60 | 44.28 | 40.21 | 40.38 | 40.38 | -2.35% | 12,365,127 |
Aug 5, 2024 | 39.56 | 42.33 | 39.01 | 41.35 | 41.35 | -3.18% | 8,167,192 |
Aug 2, 2024 | 43.79 | 43.90 | 41.96 | 42.71 | 42.71 | -4.67% | 6,169,070 |
Aug 1, 2024 | 46.27 | 47.25 | 44.04 | 44.80 | 44.80 | -4.33% | 5,197,799 |
Jul 31, 2024 | 47.33 | 47.88 | 46.58 | 46.83 | 46.83 | 1.12% | 3,346,533 |
Jul 30, 2024 | 47.28 | 47.28 | 45.61 | 46.31 | 46.31 | -1.22% | 3,826,450 |
Jul 29, 2024 | 48.47 | 48.64 | 45.84 | 46.88 | 46.88 | -2.37% | 4,954,770 |
Jul 26, 2024 | 46.90 | 48.26 | 46.59 | 48.02 | 48.02 | 3.50% | 5,329,762 |
Jul 25, 2024 | 45.64 | 47.69 | 44.70 | 46.40 | 46.40 | 1.65% | 5,037,643 |
Jul 24, 2024 | 47.09 | 47.85 | 45.61 | 45.64 | 45.64 | -3.86% | 5,927,138 |
Jul 23, 2024 | 48.61 | 48.75 | 47.21 | 47.47 | 47.47 | -1.39% | 6,036,663 |
Jul 22, 2024 | 47.80 | 48.63 | 46.60 | 48.14 | 48.14 | -2.90% | 10,340,557 |
Jul 19, 2024 | 51.12 | 51.15 | 48.60 | 49.58 | 49.58 | -2.75% | 6,997,617 |
Jul 18, 2024 | 50.91 | 52.10 | 50.36 | 50.98 | 50.98 | 0.45% | 3,484,139 |
Jul 17, 2024 | 52.23 | 52.39 | 50.42 | 50.75 | 50.75 | -3.86% | 5,484,807 |
Jul 16, 2024 | 52.67 | 53.41 | 51.70 | 52.79 | 52.79 | 0.30% | 4,688,122 |
Jul 15, 2024 | 57.36 | 57.48 | 51.32 | 52.63 | 52.63 | -10.65% | 13,572,555 |
Jul 12, 2024 | 58.52 | 60.70 | 57.79 | 58.90 | 58.90 | 0.65% | 4,165,312 |
Jul 11, 2024 | 57.31 | 59.50 | 56.51 | 58.52 | 58.52 | 2.83% | 4,821,582 |
Jul 10, 2024 | 55.63 | 57.75 | 55.50 | 56.91 | 56.91 | 2.45% | 5,264,005 |
Jul 9, 2024 | 55.86 | 56.05 | 52.15 | 55.55 | 55.55 | -0.91% | 9,713,283 |
Jul 8, 2024 | 54.94 | 56.98 | 54.68 | 56.06 | 56.06 | -2.03% | 4,040,354 |
Jul 5, 2024 | 57.79 | 58.16 | 56.78 | 57.22 | 57.22 | -0.52% | 2,307,949 |
Jul 3, 2024 | 57.42 | 58.32 | 56.96 | 57.52 | 57.52 | 0.49% | 1,917,531 |
Jul 2, 2024 | 58.56 | 58.93 | 56.05 | 57.24 | 57.24 | -1.04% | 3,178,967 |
Jul 1, 2024 | 57.68 | 61.25 | 56.97 | 57.84 | 57.84 | 1.31% | 5,437,876 |
Jun 28, 2024 | 57.70 | 58.11 | 56.41 | 57.09 | 57.09 | -0.78% | 6,102,011 |
Jun 27, 2024 | 56.34 | 57.80 | 55.53 | 57.54 | 57.54 | 1.73% | 4,660,740 |
Jun 26, 2024 | 55.06 | 56.84 | 52.26 | 56.56 | 56.56 | 1.25% | 6,714,836 |
Jun 25, 2024 | 58.85 | 58.85 | 54.86 | 55.86 | 55.86 | -6.54% | 9,669,443 |
Jun 24, 2024 | 60.70 | 62.30 | 59.50 | 59.77 | 59.77 | -4.34% | 5,229,798 |
Jun 21, 2024 | 62.06 | 62.68 | 60.91 | 62.48 | 62.48 | 0.94% | 5,118,435 |
Jun 20, 2024 | 63.31 | 64.19 | 60.93 | 61.90 | 61.90 | -2.18% | 6,739,539 |
Jun 18, 2024 | 59.02 | 63.53 | 59.00 | 63.28 | 63.28 | 8.32% | 7,947,566 |
Jun 17, 2024 | 58.58 | 60.12 | 56.70 | 58.42 | 58.42 | -2.57% | 6,279,882 |
Jun 14, 2024 | 61.66 | 62.25 | 59.72 | 59.96 | 59.96 | -3.37% | 5,231,788 |
Jun 13, 2024 | 60.70 | 62.44 | 59.39 | 62.05 | 62.05 | 0.58% | 9,108,701 |
Jun 12, 2024 | 66.49 | 67.76 | 61.21 | 61.69 | 61.69 | -6.27% | 9,671,449 |
Jun 11, 2024 | 66.32 | 67.18 | 63.06 | 65.82 | 65.82 | -0.53% | 8,925,133 |
Jun 10, 2024 | 70.61 | 71.00 | 65.75 | 66.17 | 66.17 | -9.60% | 9,842,240 |
Jun 7, 2024 | 74.12 | 75.11 | 72.36 | 73.20 | 73.20 | -1.17% | 2,259,623 |
Jun 6, 2024 | 74.55 | 75.69 | 72.09 | 74.07 | 74.07 | -0.40% | 3,890,396 |
Jun 5, 2024 | 71.15 | 75.09 | 70.97 | 74.37 | 74.37 | 4.13% | 4,550,130 |