Celsius Holdings, Inc. (CELH)
NASDAQ: CELH · Real-Time Price · USD
37.21
+1.48 (4.13%)
Apr 2, 2025, 1:35 PM EDT - Market open

Celsius Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202535.6237.5235.3037.44-4.77%4,056,800
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
Feb 10, 202522.2922.3721.4321.6821.68-3.26%8,907,196
Feb 7, 202521.8822.5821.6522.4122.412.05%8,861,139
Feb 6, 202522.8222.9521.8621.9621.96-2.10%7,908,713
Feb 5, 202523.0223.1722.2922.4322.43-2.14%9,354,245
Feb 4, 202523.6623.8022.9222.9222.92-3.54%9,533,242
Feb 3, 202524.0024.2023.5123.7623.76-4.88%7,640,326
Jan 31, 202525.8826.2124.8324.9824.98-3.10%5,946,296
Jan 30, 202525.8825.9425.1825.7825.781.66%4,716,896
Jan 29, 202524.8025.7724.4225.3625.361.93%7,072,870
Jan 28, 202525.4725.8024.7524.8824.88-1.97%4,984,259
Jan 27, 202525.4626.1025.1225.3825.38-1.51%5,965,085
Jan 24, 202525.3425.9524.7925.7725.772.92%6,294,492
Jan 23, 202525.0125.3724.5525.0425.04-1.22%9,456,204
Jan 22, 202526.1626.4525.2725.3525.35-5.45%12,673,458