Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	47.38	47.72	45.55	45.57	45.57	-3.27%	9,099,969
Mar 3, 2026	48.54	48.84	47.05	47.11	47.11	-4.35%	6,632,931
Mar 2, 2026	52.27	52.42	49.15	49.25	49.25	-8.13%	8,530,090
Feb 27, 2026	55.17	55.46	52.26	53.61	53.61	-0.94%	8,730,863
Feb 26, 2026	58.67	59.31	53.05	54.12	54.12	6.94%	15,313,269
Feb 25, 2026	50.64	50.90	49.65	50.61	50.61	-0.22%	5,598,385
Feb 24, 2026	48.82	51.35	48.82	50.72	50.72	3.05%	4,789,249
Feb 23, 2026	48.56	50.27	48.54	49.22	49.22	1.86%	4,531,316
Feb 20, 2026	47.15	48.50	46.71	48.32	48.32	9.49%	8,554,294
Feb 19, 2026	43.07	44.26	42.63	44.13	44.13	1.61%	4,245,220
Feb 18, 2026	43.63	44.56	43.12	43.43	43.43	-1.09%	3,781,252
Feb 17, 2026	44.61	44.69	42.85	43.91	43.91	-1.72%	5,549,010
Feb 13, 2026	43.80	45.79	43.70	44.68	44.68	0.65%	5,837,779
Feb 12, 2026	44.46	45.24	43.55	44.39	44.39	0.09%	4,105,249
Feb 11, 2026	46.41	46.48	43.81	44.35	44.35	-4.31%	5,672,536
Feb 10, 2026	47.77	48.23	46.21	46.35	46.35	-3.03%	3,440,494
Feb 9, 2026	49.58	49.69	47.51	47.80	47.80	-5.48%	5,095,966
Feb 6, 2026	48.32	50.84	48.04	50.57	50.57	5.42%	4,260,046
Feb 5, 2026	48.88	49.66	47.59	47.97	47.97	-2.70%	2,775,387
Feb 4, 2026	50.05	50.26	47.26	49.30	49.30	-2.10%	5,454,894
Feb 3, 2026	51.93	52.23	49.82	50.36	50.36	-1.87%	3,786,929
Feb 2, 2026	52.08	52.47	50.52	51.32	51.32	-2.21%	5,145,640
Jan 30, 2026	53.18	54.00	52.30	52.48	52.48	-1.67%	2,753,130
Jan 29, 2026	54.31	54.54	52.90	53.37	53.37	-1.00%	2,915,748
Jan 28, 2026	55.74	56.12	53.48	53.91	53.91	-2.88%	2,889,636
Jan 27, 2026	54.74	55.71	54.16	55.51	55.51	1.78%	2,836,539
Jan 26, 2026	56.14	57.30	54.39	54.54	54.54	-2.50%	3,970,612
Jan 23, 2026	55.37	55.98	55.00	55.94	55.94	1.27%	2,862,783
Jan 22, 2026	56.90	57.18	54.71	55.24	55.24	-2.13%	3,009,770
Jan 21, 2026	56.52	57.10	54.82	56.44	56.44	-0.44%	4,490,432
Jan 20, 2026	55.00	57.85	54.40	56.69	56.69	4.23%	6,682,244
Jan 16, 2026	53.61	54.87	53.45	54.39	54.39	1.61%	3,211,607
Jan 15, 2026	53.64	54.24	52.86	53.53	53.53	0.75%	3,812,975
Jan 14, 2026	52.61	54.20	51.97	53.13	53.13	0.99%	4,078,151
Jan 13, 2026	53.16	53.76	52.14	52.61	52.61	-0.90%	2,840,913
Jan 12, 2026	52.72	54.28	52.23	53.09	53.09	0.36%	4,366,058
Jan 9, 2026	51.57	53.26	50.82	52.90	52.90	3.16%	7,446,885
Jan 8, 2026	51.31	52.25	50.25	51.28	51.28	-0.12%	4,969,822
Jan 7, 2026	49.68	51.72	48.68	51.34	51.34	5.44%	6,040,517
Jan 6, 2026	48.88	49.11	47.88	48.69	48.69	1.25%	3,316,997
Jan 5, 2026	48.37	48.78	47.79	48.09	48.09	0.71%	4,016,833
Jan 2, 2026	46.43	48.54	45.77	47.75	47.75	4.39%	4,314,719
Dec 31, 2025	46.00	46.15	45.46	45.74	45.74	-0.87%	2,898,410
Dec 30, 2025	46.51	46.75	46.06	46.14	46.14	-0.65%	2,540,275
Dec 29, 2025	45.59	47.08	45.50	46.44	46.44	1.86%	3,964,928
Dec 26, 2025	44.80	46.18	44.78	45.59	45.59	1.95%	3,564,279
Dec 24, 2025	44.61	44.91	44.15	44.72	44.72	0.25%	1,231,237
Dec 23, 2025	44.36	45.45	44.17	44.61	44.61	0.56%	3,104,910
Dec 22, 2025	42.59	44.73	42.59	44.36	44.36	3.64%	4,272,591
Dec 19, 2025	41.07	42.93	41.04	42.80	42.80	2.71%	6,726,096