Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	27.44	28.12	26.91	27.01	27.01	-3.33%	7,806,192
Dec 19, 2024	27.45	28.28	26.72	27.94	27.94	3.14%	9,348,000
Dec 18, 2024	29.30	29.38	26.37	27.09	27.09	-7.35%	17,700,714
Dec 17, 2024	30.33	31.32	28.92	29.24	29.24	-5.49%	8,243,600
Dec 16, 2024	31.69	32.10	30.51	30.94	30.94	-2.67%	7,483,700
Dec 13, 2024	32.00	32.38	30.63	31.79	31.79	-0.63%	8,033,604
Dec 12, 2024	30.12	32.12	30.12	31.99	31.99	7.49%	12,417,048
Dec 11, 2024	31.27	31.74	29.66	29.76	29.76	-2.78%	6,901,400
Dec 10, 2024	30.12	31.38	29.32	30.61	30.61	0.16%	9,217,900
Dec 9, 2024	28.51	31.39	28.25	30.56	30.56	8.48%	13,936,144
Dec 6, 2024	29.23	30.47	27.80	28.17	28.17	1.00%	11,074,500
Dec 5, 2024	29.50	29.85	27.82	27.89	27.89	-3.73%	4,768,745
Dec 4, 2024	29.07	29.86	28.55	28.97	28.97	-0.34%	4,592,037
Dec 3, 2024	28.29	29.31	27.40	29.07	29.07	1.50%	7,645,400
Dec 2, 2024	28.79	29.78	28.27	28.64	28.64	0.67%	4,990,900
Nov 29, 2024	28.56	29.10	28.41	28.45	28.45	0.28%	2,921,800
Nov 27, 2024	27.69	28.45	27.45	28.37	28.37	2.79%	5,339,517
Nov 26, 2024	29.39	29.44	27.37	27.60	27.60	-7.23%	10,645,100
Nov 25, 2024	30.34	31.11	29.70	29.75	29.75	1.50%	14,988,922
Nov 22, 2024	29.26	29.84	28.90	29.31	29.31	0.90%	5,804,541
Nov 21, 2024	27.55	29.25	27.03	29.05	29.05	4.84%	7,733,000
Nov 20, 2024	27.30	27.81	26.68	27.71	27.71	1.54%	5,996,707
Nov 19, 2024	25.44	27.42	25.34	27.29	27.29	5.82%	8,812,800
Nov 18, 2024	25.61	25.96	25.23	25.79	25.79	0.51%	6,689,700
Nov 15, 2024	26.95	26.95	25.50	25.66	25.66	-4.72%	10,025,815
Nov 14, 2024	27.09	27.69	26.89	26.93	26.93	-0.41%	5,329,140
Nov 13, 2024	27.33	28.31	26.79	27.04	27.04	0.30%	9,607,124
Nov 12, 2024	26.95	27.26	25.77	26.96	26.96	-1.57%	12,993,500
Nov 11, 2024	29.15	29.15	27.37	27.39	27.39	-5.22%	9,768,533
Nov 8, 2024	29.60	29.87	28.51	28.90	28.90	-3.70%	7,787,537
Nov 7, 2024	30.08	31.14	29.38	30.01	30.01	-0.10%	8,439,900
Nov 6, 2024	29.80	30.80	27.78	30.04	30.04	-5.33%	22,549,200
Nov 5, 2024	31.34	32.09	31.13	31.73	31.73	2.12%	8,018,317
Nov 4, 2024	31.25	31.84	30.85	31.07	31.07	-1.30%	5,758,000
Nov 1, 2024	30.40	31.57	30.15	31.48	31.48	4.65%	5,787,705
Oct 31, 2024	30.59	30.78	29.37	30.08	30.08	-1.99%	7,250,400
Oct 30, 2024	30.89	31.86	30.61	30.69	30.69	-1.10%	4,922,022
Oct 29, 2024	31.13	32.14	30.66	31.03	31.03	-1.18%	6,832,700
Oct 28, 2024	32.00	32.24	31.22	31.40	31.40	-0.82%	5,483,800
Oct 25, 2024	31.79	32.29	31.17	31.66	31.66	-0.13%	6,541,400
Oct 24, 2024	30.80	31.71	30.38	31.70	31.70	4.07%	7,126,600
Oct 23, 2024	31.85	31.91	30.39	30.46	30.46	-4.87%	6,638,800
Oct 22, 2024	32.28	32.70	31.05	32.02	32.02	-1.36%	7,829,802
Oct 21, 2024	33.73	33.76	31.91	32.46	32.46	-4.11%	10,542,000
Oct 18, 2024	32.71	34.16	32.10	33.85	33.85	5.19%	8,290,722
Oct 17, 2024	33.80	33.88	31.37	32.18	32.18	-4.74%	12,921,230
Oct 16, 2024	34.72	35.83	33.30	33.78	33.78	-1.11%	10,954,704
Oct 15, 2024	34.31	35.58	33.55	34.16	34.16	-1.90%	14,963,900
Oct 14, 2024	33.10	35.04	31.60	34.82	34.82	6.16%	14,494,803
Oct 11, 2024	34.91	35.40	32.72	32.80	32.80	-6.04%	18,275,015
Oct 10, 2024	33.53	35.16	32.25	34.91	34.91	14.42%	30,172,410
Oct 9, 2024	29.18	30.53	28.86	30.51	30.51	6.16%	10,850,046
Oct 8, 2024	28.61	29.15	28.20	28.74	28.74	-0.28%	8,858,119
Oct 7, 2024	30.30	30.42	28.79	28.82	28.82	-4.73%	8,725,700
Oct 4, 2024	30.16	30.74	29.73	30.25	30.25	1.71%	5,733,762
Oct 3, 2024	30.27	30.50	29.65	29.74	29.74	-2.33%	6,952,900
Oct 2, 2024	31.20	32.11	30.33	30.45	30.45	-2.40%	9,034,600
Oct 1, 2024	31.61	31.98	30.53	31.20	31.20	-0.51%	7,097,729
Sep 30, 2024	32.90	33.06	31.21	31.36	31.36	-3.60%	8,298,791
Sep 27, 2024	31.90	32.70	31.51	32.53	32.53	3.86%	6,141,500
Sep 26, 2024	31.63	32.15	30.86	31.32	31.32	0.97%	6,706,412
Sep 25, 2024	31.83	32.11	30.96	31.02	31.02	-1.93%	6,634,500
Sep 24, 2024	33.10	33.23	31.30	31.63	31.63	-3.57%	7,717,248
Sep 23, 2024	33.24	33.88	32.52	32.80	32.80	-1.12%	7,285,500
Sep 20, 2024	34.01	34.17	32.92	33.17	33.17	-2.64%	7,274,933
Sep 19, 2024	35.70	35.99	33.56	34.07	34.07	-0.61%	4,772,700
Sep 18, 2024	34.73	35.47	33.91	34.28	34.28	-1.49%	3,391,700
Sep 17, 2024	33.12	35.71	33.05	34.80	34.80	4.88%	7,136,400
Sep 16, 2024	33.31	33.95	32.91	33.18	33.18	-1.51%	3,673,100
Sep 13, 2024	33.19	35.36	33.10	33.69	33.69	2.28%	6,644,900
Sep 12, 2024	33.35	33.40	32.29	32.94	32.94	-0.42%	3,587,900
Sep 11, 2024	32.54	33.28	32.04	33.08	33.08	1.78%	4,049,600
Sep 10, 2024	33.70	33.99	32.21	32.50	32.50	-2.67%	4,189,237
Sep 9, 2024	31.74	34.10	31.71	33.39	33.39	4.47%	7,182,030
Sep 6, 2024	32.12	33.46	31.55	31.96	31.96	-0.22%	9,520,044
Sep 5, 2024	32.39	32.95	31.66	32.03	32.03	-1.11%	8,599,814
Sep 4, 2024	36.50	37.60	32.17	32.39	32.39	-11.60%	18,608,500
Sep 3, 2024	37.51	37.72	36.30	36.64	36.64	-3.66%	3,971,326
Aug 30, 2024	38.24	38.70	37.33	38.03	38.03	1.06%	3,353,400
Aug 29, 2024	38.58	38.68	37.58	37.63	37.63	-1.21%	3,278,700
Aug 28, 2024	39.63	39.74	37.85	38.09	38.09	-4.30%	3,754,100
Aug 27, 2024	39.85	40.50	39.66	39.80	39.80	-0.82%	2,603,500
Aug 26, 2024	39.71	41.17	39.70	40.13	40.13	1.49%	3,293,623
Aug 23, 2024	39.92	40.71	39.19	39.54	39.54	0.53%	4,345,702
Aug 22, 2024	41.50	41.50	39.27	39.33	39.33	-4.72%	2,606,200
Aug 21, 2024	40.90	41.39	40.46	41.28	41.28	2.30%	2,802,200
Aug 20, 2024	41.20	41.57	38.98	40.35	40.35	-2.91%	5,266,000
Aug 19, 2024	40.27	41.83	40.21	41.56	41.56	3.46%	5,743,004
Aug 16, 2024	41.00	41.63	39.87	40.17	40.17	-3.41%	3,957,840
Aug 15, 2024	40.33	42.52	40.20	41.59	41.59	6.02%	6,517,600
Aug 14, 2024	39.48	40.30	38.34	39.23	39.23	-0.63%	4,632,900
Aug 13, 2024	38.28	39.88	37.91	39.48	39.48	3.81%	6,454,000
Aug 12, 2024	38.10	38.82	37.53	38.03	38.03	-0.13%	5,753,500
Aug 9, 2024	39.59	40.02	37.85	38.08	38.08	-3.81%	6,375,326
Aug 8, 2024	37.15	40.38	36.17	39.59	39.59	0.48%	11,770,016
Aug 7, 2024	40.21	43.07	39.34	39.40	39.40	-2.43%	8,415,400
Aug 6, 2024	43.60	44.28	40.21	40.38	40.38	-2.35%	12,365,127
Aug 5, 2024	39.56	42.33	39.01	41.35	41.35	-3.18%	8,167,200
Aug 2, 2024	43.79	43.90	41.96	42.71	42.71	-4.67%	6,169,100
Aug 1, 2024	46.27	47.25	44.04	44.80	44.80	-4.33%	5,197,800