Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	45.80	45.96	44.94	45.51	45.51	0.09%	3,134,688
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
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