Celsius Holdings, Inc. (CELH)
NASDAQ: CELH · Real-Time Price · USD
40.49
+1.31 (3.34%)
Jun 4, 2025, 1:50 PM - Market open

Celsius Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202539.5340.4639.1640.67-3.80%5,615,704
Jun 3, 202538.5039.5537.6339.1839.182.83%8,529,906
Jun 2, 202537.9438.1336.3738.1038.100.58%6,642,909
May 30, 202536.2638.3535.8637.8837.884.24%9,796,568
May 29, 202535.1536.3834.1036.3436.344.04%8,765,200
May 28, 202536.9237.0534.9034.9334.93-5.70%6,586,772
May 27, 202536.6837.7036.2437.0437.042.60%7,358,077
May 23, 202535.1136.2934.9036.1036.101.26%4,129,191
May 22, 202536.3536.4334.7935.6535.65-2.54%9,135,119
May 21, 202537.7137.9036.4336.5836.58-3.94%5,876,815
May 20, 202537.7538.9537.5138.0838.081.55%6,154,646
May 19, 202538.4038.5336.6737.5037.50-4.80%9,103,796
May 16, 202539.4039.8238.7139.3939.390.87%5,495,603
May 15, 202538.5639.6038.3639.0539.050.28%4,589,465
May 14, 202537.9939.9437.9438.9438.942.66%9,729,586
May 13, 202537.3037.9936.9137.9337.931.63%6,547,178
May 12, 202537.7437.9835.9137.3237.321.50%6,776,937
May 9, 202535.3937.3435.2636.7736.774.34%6,166,672
May 8, 202536.4036.9734.7835.2435.24-1.54%8,009,744
May 7, 202535.1535.9834.4235.7935.790.76%6,898,680
May 6, 202533.2336.1632.3635.5235.524.81%17,930,456
May 5, 202534.1534.8833.6533.8933.89-1.65%13,442,825
May 2, 202535.6535.8234.3734.4634.46-1.18%6,049,000
May 1, 202534.9535.4434.7134.8734.87-0.26%4,241,939
Apr 30, 202534.7935.3234.3834.9634.96-1.41%4,479,873
Apr 29, 202535.1735.5234.0135.4635.46-1.31%7,318,489
Apr 28, 202537.0537.7135.3435.9335.93-2.20%5,168,078
Apr 25, 202536.6136.9035.6936.7436.74-1.24%4,858,700
Apr 24, 202537.0137.3536.1337.2037.20-0.19%4,319,449
Apr 23, 202539.1539.1636.8737.2737.27-1.51%8,721,669
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