Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	63.10	63.50	60.82	62.88	62.88	5.34%	10,299,863
Aug 28, 2025	60.00	60.00	59.10	59.69	59.69	-0.12%	3,200,155
Aug 27, 2025	59.44	60.00	58.47	59.76	59.76	0.32%	3,433,457
Aug 26, 2025	60.20	60.32	58.41	59.57	59.57	-1.03%	6,058,640
Aug 25, 2025	61.36	61.43	60.02	60.19	60.19	-2.16%	4,957,278
Aug 22, 2025	62.28	63.00	60.68	61.52	61.52	-0.89%	5,389,817
Aug 21, 2025	61.50	62.27	61.06	62.07	62.07	0.19%	4,155,275
Aug 20, 2025	60.47	62.46	60.27	61.95	61.95	2.45%	6,792,038
Aug 19, 2025	60.94	61.90	59.90	60.47	60.47	-1.19%	7,894,542
Aug 18, 2025	57.91	61.38	57.89	61.20	61.20	6.81%	9,670,279
Aug 15, 2025	57.08	57.79	56.16	57.30	57.30	1.11%	5,477,715
Aug 14, 2025	55.50	57.14	55.35	56.67	56.67	1.07%	4,674,825
Aug 13, 2025	55.00	56.48	54.93	56.07	56.07	2.47%	5,400,036
Aug 12, 2025	54.25	55.87	53.86	54.72	54.72	1.33%	10,671,312
Aug 11, 2025	52.13	54.49	52.08	54.00	54.00	3.95%	12,547,993
Aug 8, 2025	51.15	53.85	50.67	51.95	51.95	3.65%	11,862,422
Aug 7, 2025	51.01	53.07	49.77	50.12	50.12	17.27%	23,737,629
Aug 6, 2025	42.65	42.87	41.31	42.74	42.74	-	12,816,512
Aug 5, 2025	45.10	45.26	42.65	42.74	42.74	-5.40%	7,670,784
Aug 4, 2025	44.96	45.56	44.40	45.18	45.18	1.03%	4,261,307
Aug 1, 2025	44.71	45.35	43.80	44.72	44.72	-1.37%	3,925,229
Jul 31, 2025	46.73	47.52	45.21	45.34	45.34	-2.58%	4,164,900
Jul 30, 2025	47.44	47.83	46.31	46.54	46.54	-1.90%	3,880,759
Jul 29, 2025	47.01	48.47	46.69	47.44	47.44	1.02%	4,638,701
Jul 28, 2025	46.29	47.56	45.00	46.96	46.96	0.69%	4,329,198
Jul 25, 2025	46.63	46.87	46.03	46.64	46.64	0.71%	3,824,656
Jul 24, 2025	45.21	46.59	45.10	46.31	46.31	2.55%	5,433,091
Jul 23, 2025	45.32	45.74	44.64	45.16	45.16	1.85%	5,005,944
Jul 22, 2025	43.56	44.44	43.23	44.34	44.34	1.67%	4,520,290
Jul 21, 2025	44.43	44.62	43.27	43.61	43.61	-1.85%	5,304,700
Jul 18, 2025	44.45	45.26	43.82	44.43	44.43	-0.04%	5,750,697
Jul 17, 2025	44.55	44.63	43.05	44.45	44.45	-	6,002,791
Jul 16, 2025	45.90	46.20	44.10	44.45	44.45	-2.33%	4,437,071
Jul 15, 2025	45.80	45.96	44.94	45.51	45.51	0.09%	3,376,678
Jul 14, 2025	44.95	45.48	44.15	45.47	45.47	0.84%	4,563,994
Jul 11, 2025	44.73	45.50	43.84	45.09	45.09	-0.20%	4,517,076
Jul 10, 2025	46.39	46.39	45.03	45.18	45.18	-2.00%	4,265,681
Jul 9, 2025	45.65	46.62	45.23	46.10	46.10	1.12%	3,491,645
Jul 8, 2025	45.62	46.12	45.16	45.59	45.59	-0.22%	3,835,659
Jul 7, 2025	46.20	46.67	45.06	45.69	45.69	-1.87%	3,862,124
Jul 3, 2025	46.35	46.98	46.13	46.56	46.56	0.41%	2,433,913
Jul 2, 2025	45.99	46.49	45.37	46.37	46.37	0.80%	4,022,675
Jul 1, 2025	46.25	47.69	45.91	46.00	46.00	-0.84%	7,484,677
Jun 30, 2025	46.24	47.24	46.07	46.39	46.39	1.09%	5,862,337
Jun 27, 2025	45.23	46.07	44.91	45.89	45.89	1.03%	6,452,818
Jun 26, 2025	45.85	47.24	45.03	45.42	45.42	-0.11%	8,809,688
Jun 25, 2025	45.51	45.51	44.33	45.47	45.47	0.13%	6,202,748
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