Celsius Holdings, Inc. (CELH)
NASDAQ: CELH · Real-Time Price · USD
45.41
+2.58 (6.02%)
At close: Jun 24, 2025, 4:00 PM
45.80
+0.39 (0.86%)
Pre-market: Jun 25, 2025, 5:35 AM EDT
Celsius Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 43.79 | 46.99 | 43.78 | 45.41 | 45.41 | 6.02% | 13,033,150 |
Jun 23, 2025 | 42.71 | 43.83 | 42.24 | 42.83 | 42.83 | -1.25% | 5,833,517 |
Jun 20, 2025 | 44.36 | 44.45 | 42.96 | 43.37 | 43.37 | -1.59% | 6,075,646 |
Jun 18, 2025 | 44.01 | 44.64 | 43.87 | 44.07 | 44.07 | -0.20% | 6,733,330 |
Jun 17, 2025 | 43.28 | 44.77 | 42.32 | 44.16 | 44.16 | 1.54% | 8,350,697 |
Jun 16, 2025 | 43.68 | 44.20 | 43.24 | 43.49 | 43.49 | 5.66% | 9,216,705 |
Jun 13, 2025 | 41.20 | 41.72 | 40.41 | 41.16 | 41.16 | -1.95% | 5,077,492 |
Jun 12, 2025 | 41.93 | 42.46 | 41.16 | 41.98 | 41.98 | -0.21% | 4,166,499 |
Jun 11, 2025 | 42.29 | 43.11 | 41.63 | 42.07 | 42.07 | -1.13% | 6,859,826 |
Jun 10, 2025 | 43.07 | 44.00 | 42.53 | 42.55 | 42.55 | 0.64% | 9,323,796 |
Jun 9, 2025 | 41.48 | 42.81 | 41.48 | 42.28 | 42.28 | 4.14% | 11,513,476 |
Jun 6, 2025 | 40.67 | 41.13 | 39.76 | 40.60 | 40.60 | 1.30% | 6,239,040 |
Jun 5, 2025 | 40.03 | 40.68 | 39.12 | 40.08 | 40.08 | -0.02% | 6,382,393 |
Jun 4, 2025 | 39.53 | 40.69 | 39.16 | 40.09 | 40.09 | 2.32% | 10,824,369 |
Jun 3, 2025 | 38.50 | 39.55 | 37.63 | 39.18 | 39.18 | 2.83% | 8,529,906 |
Jun 2, 2025 | 37.94 | 38.13 | 36.37 | 38.10 | 38.10 | 0.58% | 6,642,909 |
May 30, 2025 | 36.26 | 38.35 | 35.86 | 37.88 | 37.88 | 4.24% | 9,796,568 |
May 29, 2025 | 35.15 | 36.38 | 34.10 | 36.34 | 36.34 | 4.04% | 8,765,200 |
May 28, 2025 | 36.92 | 37.05 | 34.90 | 34.93 | 34.93 | -5.70% | 6,586,772 |
May 27, 2025 | 36.68 | 37.70 | 36.24 | 37.04 | 37.04 | 2.60% | 7,358,077 |
May 23, 2025 | 35.11 | 36.29 | 34.90 | 36.10 | 36.10 | 1.26% | 4,129,191 |
May 22, 2025 | 36.35 | 36.43 | 34.79 | 35.65 | 35.65 | -2.54% | 9,135,119 |
May 21, 2025 | 37.71 | 37.90 | 36.43 | 36.58 | 36.58 | -3.94% | 5,876,815 |
May 20, 2025 | 37.75 | 38.95 | 37.51 | 38.08 | 38.08 | 1.55% | 6,154,646 |
May 19, 2025 | 38.40 | 38.53 | 36.67 | 37.50 | 37.50 | -4.80% | 9,103,796 |
May 16, 2025 | 39.40 | 39.82 | 38.71 | 39.39 | 39.39 | 0.87% | 5,495,603 |
May 15, 2025 | 38.56 | 39.60 | 38.36 | 39.05 | 39.05 | 0.28% | 4,589,465 |
May 14, 2025 | 37.99 | 39.94 | 37.94 | 38.94 | 38.94 | 2.66% | 9,729,586 |
May 13, 2025 | 37.30 | 37.99 | 36.91 | 37.93 | 37.93 | 1.63% | 6,547,178 |
May 12, 2025 | 37.74 | 37.98 | 35.91 | 37.32 | 37.32 | 1.50% | 6,776,937 |
May 9, 2025 | 35.39 | 37.34 | 35.26 | 36.77 | 36.77 | 4.34% | 6,166,672 |
May 8, 2025 | 36.40 | 36.97 | 34.78 | 35.24 | 35.24 | -1.54% | 8,009,744 |
May 7, 2025 | 35.15 | 35.98 | 34.42 | 35.79 | 35.79 | 0.76% | 6,898,680 |
May 6, 2025 | 33.23 | 36.16 | 32.36 | 35.52 | 35.52 | 4.81% | 17,930,456 |
May 5, 2025 | 34.15 | 34.88 | 33.65 | 33.89 | 33.89 | -1.65% | 13,442,825 |
May 2, 2025 | 35.65 | 35.82 | 34.37 | 34.46 | 34.46 | -1.18% | 6,049,000 |
May 1, 2025 | 34.95 | 35.44 | 34.71 | 34.87 | 34.87 | -0.26% | 4,241,939 |
Apr 30, 2025 | 34.79 | 35.32 | 34.38 | 34.96 | 34.96 | -1.41% | 4,479,873 |
Apr 29, 2025 | 35.17 | 35.52 | 34.01 | 35.46 | 35.46 | -1.31% | 7,318,489 |
Apr 28, 2025 | 37.05 | 37.71 | 35.34 | 35.93 | 35.93 | -2.20% | 5,168,078 |
Apr 25, 2025 | 36.61 | 36.90 | 35.69 | 36.74 | 36.74 | -1.24% | 4,858,700 |
Apr 24, 2025 | 37.01 | 37.35 | 36.13 | 37.20 | 37.20 | -0.19% | 4,319,449 |
Apr 23, 2025 | 39.15 | 39.16 | 36.87 | 37.27 | 37.27 | -1.51% | 8,721,669 |
Apr 22, 2025 | 36.63 | 38.68 | 36.53 | 37.84 | 37.84 | 4.85% | 6,906,565 |
Apr 21, 2025 | 37.40 | 37.40 | 34.78 | 36.09 | 36.09 | -3.09% | 5,980,802 |
Apr 17, 2025 | 37.08 | 37.72 | 36.82 | 37.24 | 37.24 | 1.58% | 4,968,994 |
Apr 16, 2025 | 37.01 | 37.83 | 36.39 | 36.66 | 36.66 | -1.13% | 4,298,364 |
Apr 15, 2025 | 37.40 | 37.43 | 36.00 | 37.08 | 37.08 | -0.70% | 5,416,850 |
Apr 14, 2025 | 38.02 | 38.22 | 36.75 | 37.34 | 37.34 | 0.13% | 4,596,869 |
Apr 11, 2025 | 36.84 | 37.67 | 36.00 | 37.29 | 37.29 | 2.08% | 5,458,098 |