Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	44.25	45.35	43.56	44.56	44.56	7.32%	12,644,785
Nov 7, 2025	45.71	46.23	40.43	41.52	41.52	-7.86%	23,711,294
Nov 6, 2025	47.60	49.13	42.88	45.06	45.06	-24.80%	38,903,369
Nov 5, 2025	59.35	61.49	58.79	59.92	59.92	0.60%	6,614,747
Nov 4, 2025	58.21	59.90	56.87	59.56	59.56	0.52%	4,116,076
Nov 3, 2025	59.79	60.06	57.50	59.25	59.25	-1.63%	4,771,411
Oct 31, 2025	60.71	60.82	59.15	60.23	60.23	0.17%	3,043,143
Oct 30, 2025	60.42	61.16	60.01	60.13	60.13	-2.04%	2,586,372
Oct 29, 2025	61.35	62.55	60.00	61.38	61.38	-0.84%	3,486,046
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