Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	37.26	37.53	36.17	36.23	-	-2.20%	2,837,428
Mar 24, 2026	39.08	39.08	35.58	37.05	37.05	-6.57%	17,166,098
Mar 23, 2026	42.50	42.60	39.54	39.65	39.65	-4.48%	10,271,804
Mar 20, 2026	42.67	42.90	41.23	41.51	41.51	-3.38%	7,531,463
Mar 19, 2026	41.00	43.20	40.83	42.96	42.96	3.52%	4,974,581
Mar 18, 2026	43.44	43.83	41.30	41.50	41.50	-5.60%	5,505,940
Mar 17, 2026	42.86	44.34	42.85	43.96	43.96	0.80%	2,842,852
Mar 16, 2026	45.28	46.28	43.59	43.61	43.61	-2.15%	3,807,772
Mar 13, 2026	43.86	44.80	43.72	44.57	44.57	2.04%	3,919,040
Mar 12, 2026	44.90	45.49	43.20	43.68	43.68	-4.46%	4,112,572
Mar 11, 2026	45.10	46.13	44.66	45.72	45.72	1.53%	4,984,342
Mar 10, 2026	43.48	46.13	43.32	45.03	45.03	3.97%	7,784,307
Mar 9, 2026	42.35	43.35	40.94	43.31	43.31	0.91%	6,446,153
Mar 6, 2026	43.11	44.13	41.86	42.92	42.92	-1.76%	7,808,111
Mar 5, 2026	45.00	46.68	43.62	43.69	43.69	-4.13%	5,407,639
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