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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202562.0062.5061.0361.9061.90-0.51%2,894,138
Oct 27, 202563.9764.1461.5562.2262.22-1.78%3,313,656
Oct 24, 202563.3063.7962.7063.3563.352.26%2,317,492
Oct 23, 202562.0463.5361.7361.9561.950.57%3,206,009
Oct 22, 202563.2664.0660.8561.6061.60-2.84%4,641,681
Oct 21, 202565.0065.5063.2063.4063.40-1.63%2,771,283
Oct 20, 202565.5066.0064.0364.4564.45-0.63%3,249,201
Oct 17, 202563.3964.9163.2764.8664.860.89%2,990,395
Oct 16, 202563.2966.7463.1564.2964.291.89%6,479,682
Oct 15, 202562.0063.4561.3163.1063.102.00%3,589,291
Oct 14, 202560.6463.2159.5661.8661.861.18%3,446,824
Oct 13, 202560.8863.1160.1761.1461.140.72%3,657,712
Oct 10, 202564.5864.8160.6360.7060.70-5.54%5,708,953
Oct 9, 202563.0364.3362.3564.2664.262.15%4,129,848
Oct 8, 202562.1062.9461.1162.9162.913.03%5,034,088
Oct 7, 202559.1661.2258.7261.0661.063.30%4,953,255
Oct 6, 202559.1859.8258.5359.1159.110.70%3,973,557
Oct 3, 202559.2360.7658.5358.7058.70-0.34%4,499,285
Oct 2, 202557.3459.1557.3458.9058.902.43%5,037,054
Oct 1, 202557.1858.0156.2057.5057.500.02%5,524,812
Sep 30, 202558.6658.9057.0757.4957.491.04%6,381,799
Sep 29, 202555.5357.0154.8156.9056.904.61%6,533,558
Sep 26, 202551.9054.6151.8654.3954.394.99%5,831,499
Sep 25, 202551.5552.4051.1651.8151.81-0.14%4,855,266
Sep 24, 202551.3452.9251.1051.8851.881.71%5,742,474
Sep 23, 202551.2852.4550.8051.0151.01-0.64%5,935,442
Sep 22, 202554.0454.0751.0551.3451.34-6.19%10,602,253
Sep 19, 202555.8455.8453.7654.7354.73-0.83%6,079,868
Sep 18, 202555.9156.7155.1155.1955.19-2.04%4,471,806
Sep 17, 202555.2757.2955.2056.3456.341.94%4,954,845
Sep 16, 202555.7555.9453.5355.2755.27-1.43%6,636,505
Sep 15, 202557.0857.8556.0356.0756.07-3.03%4,819,757
Sep 12, 202557.7458.3057.2657.8257.82-0.17%3,094,327
Sep 11, 202557.8058.9156.9357.9257.923.02%5,884,625
Sep 10, 202555.3556.6355.0056.2256.220.32%3,339,017
Sep 9, 202555.7756.6455.4556.0456.040.72%4,931,157
Sep 8, 202558.5758.5754.5555.6455.64-4.68%9,721,772
Sep 5, 202561.1961.1957.7058.3758.37-3.93%5,981,442
Sep 4, 202561.4762.6460.5660.7660.76-0.56%4,748,059
Sep 3, 202561.6261.8460.6261.1061.10-0.50%4,392,287
Sep 2, 202562.3362.3359.6361.4161.41-2.34%7,005,028
Aug 29, 202563.1063.5060.8262.8862.885.34%10,299,863
Aug 28, 202560.0060.0059.1059.6959.69-0.12%3,200,155
Aug 27, 202559.4460.0058.4759.7659.760.32%3,433,457
Aug 26, 202560.2060.3258.4159.5759.57-1.03%6,058,640
Aug 25, 202561.3661.4360.0260.1960.19-2.16%4,957,278
Aug 22, 202562.2863.0060.6861.5261.52-0.89%5,389,817
Aug 21, 202561.5062.2761.0662.0762.070.19%4,155,275
Aug 20, 202560.4762.4660.2761.9561.952.45%6,792,038
Aug 19, 202560.9461.9059.9060.4760.47-1.19%7,894,542