Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.11	34.44	30.12	32.62	32.62	27.77%	62,380,468
Feb 20, 2025	25.30	26.00	24.44	25.53	25.53	-2.15%	34,240,554
Feb 19, 2025	24.09	26.22	23.99	26.09	26.09	14.73%	25,278,413
Feb 18, 2025	22.48	23.23	22.25	22.74	22.74	1.79%	7,623,050
Feb 14, 2025	23.06	23.39	22.32	22.34	22.34	-1.41%	7,155,533
Feb 13, 2025	21.47	22.72	21.31	22.66	22.66	6.48%	9,266,558
Feb 12, 2025	21.50	21.67	21.10	21.28	21.28	-3.45%	9,856,016
Feb 11, 2025	21.54	22.34	21.44	22.04	22.04	1.66%	5,373,457
Feb 10, 2025	22.29	22.37	21.43	21.68	21.68	-3.26%	8,907,196
Feb 7, 2025	21.88	22.58	21.65	22.41	22.41	2.05%	8,861,139
Feb 6, 2025	22.82	22.95	21.86	21.96	21.96	-2.10%	7,908,713
Feb 5, 2025	23.02	23.17	22.29	22.43	22.43	-2.14%	9,354,245
Feb 4, 2025	23.66	23.80	22.92	22.92	22.92	-3.54%	9,533,242
Feb 3, 2025	24.00	24.20	23.51	23.76	23.76	-4.88%	7,640,326
Jan 31, 2025	25.88	26.21	24.83	24.98	24.98	-3.10%	5,946,296
Jan 30, 2025	25.88	25.94	25.18	25.78	25.78	1.66%	4,716,896
Jan 29, 2025	24.80	25.77	24.42	25.36	25.36	1.93%	7,072,870
Jan 28, 2025	25.47	25.80	24.75	24.88	24.88	-1.97%	4,984,259
Jan 27, 2025	25.46	26.10	25.12	25.38	25.38	-1.51%	5,965,085
Jan 24, 2025	25.34	25.95	24.79	25.77	25.77	2.92%	6,294,492
Jan 23, 2025	25.01	25.37	24.55	25.04	25.04	-1.22%	9,456,204
Jan 22, 2025	26.16	26.45	25.27	25.35	25.35	-5.45%	12,673,458
Jan 21, 2025	27.37	27.48	26.42	26.81	26.81	-1.54%	10,474,786
Jan 17, 2025	27.94	28.37	26.96	27.23	27.23	-1.30%	4,676,168
Jan 16, 2025	27.17	28.18	26.85	27.59	27.59	1.06%	6,679,769
Jan 15, 2025	27.75	28.04	27.12	27.30	27.30	1.60%	4,631,235
Jan 14, 2025	27.27	27.63	26.34	26.87	26.87	-0.96%	4,058,670
Jan 13, 2025	26.37	27.26	26.08	27.13	27.13	1.38%	4,939,896
Jan 10, 2025	28.59	28.61	26.67	26.76	26.76	-7.76%	9,115,154
Jan 8, 2025	28.82	29.14	27.86	29.01	29.01	-0.65%	6,774,476
Jan 7, 2025	29.12	30.27	28.70	29.20	29.20	0.93%	6,730,978
Jan 6, 2025	29.40	29.66	28.30	28.93	28.93	0.45%	7,835,756
Jan 3, 2025	27.75	28.97	26.60	28.80	28.80	5.88%	7,341,862
Jan 2, 2025	26.62	27.98	26.43	27.20	27.20	3.26%	5,436,548
Dec 31, 2024	26.05	27.15	25.95	26.34	26.34	1.90%	6,204,886
Dec 30, 2024	26.20	26.42	25.64	25.85	25.85	-2.31%	6,444,915
Dec 27, 2024	27.65	27.87	26.27	26.46	26.46	-4.41%	9,365,482
Dec 26, 2024	27.03	28.05	26.84	27.68	27.68	1.17%	4,615,296
Dec 24, 2024	26.97	27.45	26.56	27.36	27.36	2.28%	2,543,804
Dec 23, 2024	27.00	27.06	26.36	26.75	26.75	-0.96%	6,736,554
Dec 20, 2024	27.44	28.12	26.91	27.01	27.01	-3.33%	8,795,660
Dec 19, 2024	27.45	28.28	26.72	27.94	27.94	3.14%	9,347,978
Dec 18, 2024	29.30	29.38	26.37	27.09	27.09	-7.35%	17,700,714
Dec 17, 2024	30.33	31.32	28.92	29.24	29.24	-5.49%	8,243,582
Dec 16, 2024	31.69	32.10	30.51	30.94	30.94	-2.67%	7,483,676
Dec 13, 2024	32.00	32.38	30.63	31.79	31.79	-0.63%	8,033,604
Dec 12, 2024	30.12	32.12	30.12	31.99	31.99	7.49%	12,417,048
Dec 11, 2024	31.27	31.74	29.66	29.76	29.76	-2.78%	6,901,384
Dec 10, 2024	30.12	31.38	29.32	30.61	30.61	0.16%	9,217,871
Dec 9, 2024	28.51	31.39	28.25	30.56	30.56	8.48%	13,936,144
Dec 6, 2024	29.23	30.47	27.80	28.17	28.17	1.00%	11,074,492
Dec 5, 2024	29.50	29.85	27.82	27.89	27.89	-3.73%	4,768,745
Dec 4, 2024	29.07	29.86	28.55	28.97	28.97	-0.34%	4,592,037
Dec 3, 2024	28.29	29.31	27.40	29.07	29.07	1.50%	7,645,378
Dec 2, 2024	28.79	29.78	28.27	28.64	28.64	0.67%	4,990,861
Nov 29, 2024	28.56	29.10	28.41	28.45	28.45	0.28%	2,921,797
Nov 27, 2024	27.69	28.45	27.45	28.37	28.37	2.79%	5,339,517
Nov 26, 2024	29.39	29.44	27.37	27.60	27.60	-7.23%	10,645,077
Nov 25, 2024	30.34	31.11	29.70	29.75	29.75	1.50%	14,988,922
Nov 22, 2024	29.26	29.84	28.90	29.31	29.31	0.90%	5,804,541
Nov 21, 2024	27.55	29.25	27.03	29.05	29.05	4.84%	7,732,958
Nov 20, 2024	27.30	27.81	26.68	27.71	27.71	1.54%	5,996,707
Nov 19, 2024	25.44	27.42	25.34	27.29	27.29	5.82%	8,812,764
Nov 18, 2024	25.61	25.96	25.23	25.79	25.79	0.51%	6,689,683
Nov 15, 2024	26.95	26.95	25.50	25.66	25.66	-4.72%	10,025,815
Nov 14, 2024	27.09	27.69	26.89	26.93	26.93	-0.41%	5,329,140
Nov 13, 2024	27.33	28.31	26.79	27.04	27.04	0.30%	9,607,124
Nov 12, 2024	26.95	27.26	25.77	26.96	26.96	-1.57%	12,993,482
Nov 11, 2024	29.15	29.15	27.37	27.39	27.39	-5.22%	9,768,533
Nov 8, 2024	29.60	29.87	28.51	28.90	28.90	-3.70%	7,787,537
Nov 7, 2024	30.08	31.14	29.38	30.01	30.01	-0.10%	8,439,858
Nov 6, 2024	29.80	30.80	27.78	30.04	30.04	-5.33%	22,549,182
Nov 5, 2024	31.34	32.09	31.13	31.73	31.73	2.12%	8,018,317
Nov 4, 2024	31.25	31.84	30.85	31.07	31.07	-1.30%	5,757,976
Nov 1, 2024	30.40	31.57	30.15	31.48	31.48	4.65%	5,787,705
Oct 31, 2024	30.59	30.78	29.37	30.08	30.08	-1.99%	7,250,355
Oct 30, 2024	30.89	31.86	30.61	30.69	30.69	-1.10%	4,922,022
Oct 29, 2024	31.13	32.14	30.66	31.03	31.03	-1.18%	6,832,653
Oct 28, 2024	32.00	32.24	31.22	31.40	31.40	-0.82%	5,483,755
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