Celsius Holdings, Inc. (CELH)
NASDAQ: CELH · Real-Time Price · USD
61.90
-0.32 (-0.51%)
At close: Oct 28, 2025, 4:00 PM EDT
61.93
+0.03 (0.05%)
After-hours: Oct 28, 2025, 7:56 PM EDT
Celsius Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 62.00 | 62.50 | 61.03 | 61.90 | 61.90 | -0.51% | 2,894,138 |
| Oct 27, 2025 | 63.97 | 64.14 | 61.55 | 62.22 | 62.22 | -1.78% | 3,313,656 |
| Oct 24, 2025 | 63.30 | 63.79 | 62.70 | 63.35 | 63.35 | 2.26% | 2,317,492 |
| Oct 23, 2025 | 62.04 | 63.53 | 61.73 | 61.95 | 61.95 | 0.57% | 3,206,009 |
| Oct 22, 2025 | 63.26 | 64.06 | 60.85 | 61.60 | 61.60 | -2.84% | 4,641,681 |
| Oct 21, 2025 | 65.00 | 65.50 | 63.20 | 63.40 | 63.40 | -1.63% | 2,771,283 |
| Oct 20, 2025 | 65.50 | 66.00 | 64.03 | 64.45 | 64.45 | -0.63% | 3,249,201 |
| Oct 17, 2025 | 63.39 | 64.91 | 63.27 | 64.86 | 64.86 | 0.89% | 2,990,395 |
| Oct 16, 2025 | 63.29 | 66.74 | 63.15 | 64.29 | 64.29 | 1.89% | 6,479,682 |
| Oct 15, 2025 | 62.00 | 63.45 | 61.31 | 63.10 | 63.10 | 2.00% | 3,589,291 |
| Oct 14, 2025 | 60.64 | 63.21 | 59.56 | 61.86 | 61.86 | 1.18% | 3,446,824 |
| Oct 13, 2025 | 60.88 | 63.11 | 60.17 | 61.14 | 61.14 | 0.72% | 3,657,712 |
| Oct 10, 2025 | 64.58 | 64.81 | 60.63 | 60.70 | 60.70 | -5.54% | 5,708,953 |
| Oct 9, 2025 | 63.03 | 64.33 | 62.35 | 64.26 | 64.26 | 2.15% | 4,129,848 |
| Oct 8, 2025 | 62.10 | 62.94 | 61.11 | 62.91 | 62.91 | 3.03% | 5,034,088 |
| Oct 7, 2025 | 59.16 | 61.22 | 58.72 | 61.06 | 61.06 | 3.30% | 4,953,255 |
| Oct 6, 2025 | 59.18 | 59.82 | 58.53 | 59.11 | 59.11 | 0.70% | 3,973,557 |
| Oct 3, 2025 | 59.23 | 60.76 | 58.53 | 58.70 | 58.70 | -0.34% | 4,499,285 |
| Oct 2, 2025 | 57.34 | 59.15 | 57.34 | 58.90 | 58.90 | 2.43% | 5,037,054 |
| Oct 1, 2025 | 57.18 | 58.01 | 56.20 | 57.50 | 57.50 | 0.02% | 5,524,812 |
| Sep 30, 2025 | 58.66 | 58.90 | 57.07 | 57.49 | 57.49 | 1.04% | 6,381,799 |
| Sep 29, 2025 | 55.53 | 57.01 | 54.81 | 56.90 | 56.90 | 4.61% | 6,533,558 |
| Sep 26, 2025 | 51.90 | 54.61 | 51.86 | 54.39 | 54.39 | 4.99% | 5,831,499 |
| Sep 25, 2025 | 51.55 | 52.40 | 51.16 | 51.81 | 51.81 | -0.14% | 4,855,266 |
| Sep 24, 2025 | 51.34 | 52.92 | 51.10 | 51.88 | 51.88 | 1.71% | 5,742,474 |
| Sep 23, 2025 | 51.28 | 52.45 | 50.80 | 51.01 | 51.01 | -0.64% | 5,935,442 |
| Sep 22, 2025 | 54.04 | 54.07 | 51.05 | 51.34 | 51.34 | -6.19% | 10,602,253 |
| Sep 19, 2025 | 55.84 | 55.84 | 53.76 | 54.73 | 54.73 | -0.83% | 6,079,868 |
| Sep 18, 2025 | 55.91 | 56.71 | 55.11 | 55.19 | 55.19 | -2.04% | 4,471,806 |
| Sep 17, 2025 | 55.27 | 57.29 | 55.20 | 56.34 | 56.34 | 1.94% | 4,954,845 |
| Sep 16, 2025 | 55.75 | 55.94 | 53.53 | 55.27 | 55.27 | -1.43% | 6,636,505 |
| Sep 15, 2025 | 57.08 | 57.85 | 56.03 | 56.07 | 56.07 | -3.03% | 4,819,757 |
| Sep 12, 2025 | 57.74 | 58.30 | 57.26 | 57.82 | 57.82 | -0.17% | 3,094,327 |
| Sep 11, 2025 | 57.80 | 58.91 | 56.93 | 57.92 | 57.92 | 3.02% | 5,884,625 |
| Sep 10, 2025 | 55.35 | 56.63 | 55.00 | 56.22 | 56.22 | 0.32% | 3,339,017 |
| Sep 9, 2025 | 55.77 | 56.64 | 55.45 | 56.04 | 56.04 | 0.72% | 4,931,157 |
| Sep 8, 2025 | 58.57 | 58.57 | 54.55 | 55.64 | 55.64 | -4.68% | 9,721,772 |
| Sep 5, 2025 | 61.19 | 61.19 | 57.70 | 58.37 | 58.37 | -3.93% | 5,981,442 |
| Sep 4, 2025 | 61.47 | 62.64 | 60.56 | 60.76 | 60.76 | -0.56% | 4,748,059 |
| Sep 3, 2025 | 61.62 | 61.84 | 60.62 | 61.10 | 61.10 | -0.50% | 4,392,287 |
| Sep 2, 2025 | 62.33 | 62.33 | 59.63 | 61.41 | 61.41 | -2.34% | 7,005,028 |
| Aug 29, 2025 | 63.10 | 63.50 | 60.82 | 62.88 | 62.88 | 5.34% | 10,299,863 |
| Aug 28, 2025 | 60.00 | 60.00 | 59.10 | 59.69 | 59.69 | -0.12% | 3,200,155 |
| Aug 27, 2025 | 59.44 | 60.00 | 58.47 | 59.76 | 59.76 | 0.32% | 3,433,457 |
| Aug 26, 2025 | 60.20 | 60.32 | 58.41 | 59.57 | 59.57 | -1.03% | 6,058,640 |
| Aug 25, 2025 | 61.36 | 61.43 | 60.02 | 60.19 | 60.19 | -2.16% | 4,957,278 |
| Aug 22, 2025 | 62.28 | 63.00 | 60.68 | 61.52 | 61.52 | -0.89% | 5,389,817 |
| Aug 21, 2025 | 61.50 | 62.27 | 61.06 | 62.07 | 62.07 | 0.19% | 4,155,275 |
| Aug 20, 2025 | 60.47 | 62.46 | 60.27 | 61.95 | 61.95 | 2.45% | 6,792,038 |
| Aug 19, 2025 | 60.94 | 61.90 | 59.90 | 60.47 | 60.47 | -1.19% | 7,894,542 |