Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	59.18	59.82	58.53	59.11	-	0.70%	3,970,059
Oct 3, 2025	59.23	60.76	58.53	58.70	58.70	-0.34%	4,499,285
Oct 2, 2025	57.34	59.15	57.34	58.90	58.90	2.43%	5,037,054
Oct 1, 2025	57.18	58.01	56.20	57.50	57.50	0.02%	5,524,812
Sep 30, 2025	58.66	58.90	57.07	57.49	57.49	1.04%	6,381,799
Sep 29, 2025	55.53	57.01	54.81	56.90	56.90	4.61%	6,533,558
Sep 26, 2025	51.90	54.61	51.86	54.39	54.39	4.99%	5,831,499
Sep 25, 2025	51.55	52.40	51.16	51.81	51.81	-0.14%	4,855,266
Sep 24, 2025	51.34	52.92	51.10	51.88	51.88	1.71%	5,742,474
Sep 23, 2025	51.28	52.45	50.80	51.01	51.01	-0.64%	5,935,442
Sep 22, 2025	54.04	54.07	51.05	51.34	51.34	-6.19%	10,602,253
Sep 19, 2025	55.84	55.84	53.76	54.73	54.73	-0.83%	6,079,868
Sep 18, 2025	55.91	56.71	55.11	55.19	55.19	-2.04%	4,471,806
Sep 17, 2025	55.27	57.29	55.20	56.34	56.34	1.94%	4,954,845
Sep 16, 2025	55.75	55.94	53.53	55.27	55.27	-1.43%	6,636,505
Sep 15, 2025	57.08	57.85	56.03	56.07	56.07	-3.03%	4,819,757
Sep 12, 2025	57.74	58.30	57.26	57.82	57.82	-0.17%	3,094,327
Sep 11, 2025	57.80	58.91	56.93	57.92	57.92	3.02%	5,884,625
Sep 10, 2025	55.35	56.63	55.00	56.22	56.22	0.32%	3,339,017
Sep 9, 2025	55.77	56.64	55.45	56.04	56.04	0.72%	4,931,157
Sep 8, 2025	58.57	58.57	54.55	55.64	55.64	-4.68%	9,721,772
Sep 5, 2025	61.19	61.19	57.70	58.37	58.37	-3.93%	5,981,442
Sep 4, 2025	61.47	62.64	60.56	60.76	60.76	-0.56%	4,748,059
Sep 3, 2025	61.62	61.84	60.62	61.10	61.10	-0.50%	4,392,287
Sep 2, 2025	62.33	62.33	59.63	61.41	61.41	-2.34%	7,005,028
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