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