Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	55.37	55.90	55.00	55.87	-	1.14%	262,505
Jan 22, 2026	56.90	57.18	54.71	55.24	55.24	-2.13%	3,004,543
Jan 21, 2026	56.52	57.10	54.82	56.44	56.44	-0.44%	4,486,301
Jan 20, 2026	55.00	57.85	54.40	56.69	56.69	4.23%	6,671,340
Jan 16, 2026	53.61	54.87	53.45	54.39	54.39	1.61%	3,063,427
Jan 15, 2026	53.64	54.24	52.86	53.53	53.53	0.75%	3,811,297
Jan 14, 2026	52.61	54.20	51.97	53.13	53.13	0.99%	4,075,108
Jan 13, 2026	53.16	53.76	52.14	52.61	52.61	-0.90%	2,836,082
Jan 12, 2026	52.72	54.28	52.23	53.09	53.09	0.36%	4,362,270
Jan 9, 2026	51.57	53.26	50.82	52.90	52.90	3.16%	7,436,951
Jan 8, 2026	51.31	52.25	50.25	51.28	51.28	-0.12%	4,957,419
Jan 7, 2026	49.68	51.72	48.68	51.34	51.34	5.44%	6,016,838
Jan 6, 2026	48.88	49.11	47.88	48.69	48.69	1.25%	3,293,716
Jan 5, 2026	48.37	48.78	47.79	48.09	48.09	0.71%	4,010,489
Jan 2, 2026	46.43	48.54	45.77	47.75	47.75	4.39%	4,307,000
Dec 31, 2025	46.00	46.15	45.46	45.74	45.74	-0.87%	2,877,031
Dec 30, 2025	46.51	46.75	46.06	46.14	46.14	-0.65%	2,533,525
Dec 29, 2025	45.59	47.08	45.50	46.44	46.44	1.86%	3,940,177
Dec 26, 2025	44.80	46.18	44.78	45.59	45.59	1.95%	3,553,217
Dec 24, 2025	44.61	44.91	44.15	44.72	44.72	0.25%	1,229,094
Dec 23, 2025	44.36	45.45	44.17	44.61	44.61	0.56%	3,088,079
Dec 22, 2025	42.59	44.73	42.59	44.36	44.36	3.64%	4,231,784
Dec 19, 2025	41.07	42.93	41.04	42.80	42.80	2.71%	6,710,431
Dec 18, 2025	41.97	42.24	41.04	41.67	41.67	2.06%	5,396,584
Dec 17, 2025	41.99	42.13	40.33	40.83	40.83	-5.38%	8,015,940
Dec 16, 2025	43.29	43.81	42.75	43.15	43.15	-1.50%	4,969,922
Dec 15, 2025	44.74	45.56	43.58	43.81	43.81	-0.08%	5,897,028
Dec 12, 2025	44.21	44.71	43.24	43.84	43.84	-0.25%	3,773,675
Dec 11, 2025	43.90	44.20	43.28	43.95	43.95	-0.75%	3,262,003
Dec 10, 2025	43.23	44.52	43.03	44.28	44.28	2.48%	4,417,715
Dec 9, 2025	44.50	45.23	43.00	43.21	43.21	-2.46%	8,261,090
Dec 8, 2025	42.08	44.82	41.96	44.30	44.30	5.33%	6,445,938
Dec 5, 2025	42.70	42.99	41.85	42.06	42.06	-1.41%	4,306,985
Dec 4, 2025	41.96	42.94	41.41	42.66	42.66	1.57%	4,891,285
Dec 3, 2025	41.00	42.78	40.65	42.00	42.00	2.87%	6,279,692
Dec 2, 2025	42.92	42.92	40.66	40.83	40.83	-4.20%	5,837,305
Dec 1, 2025	40.65	43.28	40.37	42.62	42.62	4.10%	7,966,717
Nov 28, 2025	41.02	41.12	40.50	40.94	40.94	0.39%	2,569,460
Nov 26, 2025	40.54	41.86	40.39	40.78	40.78	0.94%	5,327,177
Nov 25, 2025	37.92	40.66	37.84	40.40	40.40	6.54%	8,352,103
Nov 24, 2025	38.71	38.80	37.45	37.92	37.92	-2.74%	11,276,971
Nov 21, 2025	39.32	40.09	38.84	38.99	38.99	-0.56%	7,108,677
Nov 20, 2025	42.04	42.59	39.16	39.21	39.21	-4.83%	6,929,440
Nov 19, 2025	40.77	41.65	40.03	41.20	41.20	1.38%	5,576,245
Nov 18, 2025	40.29	41.98	40.20	40.64	40.64	1.20%	5,986,188
Nov 17, 2025	42.69	42.69	39.70	40.16	40.16	-6.15%	9,746,356
Nov 14, 2025	43.07	44.11	42.39	42.79	42.79	-2.77%	5,751,562
Nov 13, 2025	45.27	45.87	43.89	44.01	44.01	-2.00%	7,806,152
Nov 12, 2025	44.26	46.53	43.51	44.91	44.91	2.70%	11,290,650
Nov 11, 2025	44.77	44.84	43.17	43.73	43.73	-1.86%	8,091,209