Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	44.46	45.13	43.55	45.16	-	1.83%	2,628,872
Feb 11, 2026	46.41	46.48	43.81	44.35	44.35	-4.31%	5,672,536
Feb 10, 2026	47.77	48.23	46.21	46.35	46.35	-3.03%	3,440,494
Feb 9, 2026	49.58	49.69	47.51	47.80	47.80	-5.48%	5,095,966
Feb 6, 2026	48.32	50.84	48.04	50.57	50.57	5.42%	4,260,046
Feb 5, 2026	48.88	49.66	47.59	47.97	47.97	-2.70%	2,775,387
Feb 4, 2026	50.05	50.26	47.26	49.30	49.30	-2.10%	5,454,894
Feb 3, 2026	51.93	52.23	49.82	50.36	50.36	-1.87%	3,786,929
Feb 2, 2026	52.08	52.47	50.52	51.32	51.32	-2.21%	5,145,640
Jan 30, 2026	53.18	54.00	52.30	52.48	52.48	-1.67%	2,753,130
Jan 29, 2026	54.31	54.54	52.90	53.37	53.37	-1.00%	2,915,748
Jan 28, 2026	55.74	56.12	53.48	53.91	53.91	-2.88%	2,889,636
Jan 27, 2026	54.74	55.71	54.16	55.51	55.51	1.78%	2,836,539
Jan 26, 2026	56.14	57.30	54.39	54.54	54.54	-2.50%	3,970,612
Jan 23, 2026	55.37	55.98	55.00	55.94	55.94	1.27%	2,862,783
Jan 22, 2026	56.90	57.18	54.71	55.24	55.24	-2.13%	3,009,770
Jan 21, 2026	56.52	57.10	54.82	56.44	56.44	-0.44%	4,490,432
Jan 20, 2026	55.00	57.85	54.40	56.69	56.69	4.23%	6,682,244
Jan 16, 2026	53.61	54.87	53.45	54.39	54.39	1.61%	3,211,607
Jan 15, 2026	53.64	54.24	52.86	53.53	53.53	0.75%	3,812,975
Jan 14, 2026	52.61	54.20	51.97	53.13	53.13	0.99%	4,078,151
Jan 13, 2026	53.16	53.76	52.14	52.61	52.61	-0.90%	2,840,913
Jan 12, 2026	52.72	54.28	52.23	53.09	53.09	0.36%	4,366,058
Jan 9, 2026	51.57	53.26	50.82	52.90	52.90	3.16%	7,446,885
Jan 8, 2026	51.31	52.25	50.25	51.28	51.28	-0.12%	4,969,822
Jan 7, 2026	49.68	51.72	48.68	51.34	51.34	5.44%	6,040,517
Jan 6, 2026	48.88	49.11	47.88	48.69	48.69	1.25%	3,316,997
Jan 5, 2026	48.37	48.78	47.79	48.09	48.09	0.71%	4,016,833
Jan 2, 2026	46.43	48.54	45.77	47.75	47.75	4.39%	4,314,719
Dec 31, 2025	46.00	46.15	45.46	45.74	45.74	-0.87%	2,898,410
Dec 30, 2025	46.51	46.75	46.06	46.14	46.14	-0.65%	2,540,275
Dec 29, 2025	45.59	47.08	45.50	46.44	46.44	1.86%	3,964,928
Dec 26, 2025	44.80	46.18	44.78	45.59	45.59	1.95%	3,564,279
Dec 24, 2025	44.61	44.91	44.15	44.72	44.72	0.25%	1,231,237
Dec 23, 2025	44.36	45.45	44.17	44.61	44.61	0.56%	3,104,910
Dec 22, 2025	42.59	44.73	42.59	44.36	44.36	3.64%	4,272,591
Dec 19, 2025	41.07	42.93	41.04	42.80	42.80	2.71%	6,726,096
Dec 18, 2025	41.97	42.24	41.04	41.67	41.67	2.06%	5,398,936
Dec 17, 2025	41.99	42.13	40.33	40.83	40.83	-5.38%	8,202,464
Dec 16, 2025	43.29	43.81	42.75	43.15	43.15	-1.50%	5,072,022
Dec 15, 2025	44.74	45.56	43.58	43.81	43.81	-0.08%	5,931,774
Dec 12, 2025	44.21	44.71	43.24	43.84	43.84	-0.25%	3,775,477
Dec 11, 2025	43.90	44.20	43.28	43.95	43.95	-0.75%	3,262,003
Dec 10, 2025	43.23	44.52	43.03	44.28	44.28	2.48%	4,417,715
Dec 9, 2025	44.50	45.23	43.00	43.21	43.21	-2.46%	8,261,090
Dec 8, 2025	42.08	44.82	41.96	44.30	44.30	5.33%	6,445,938
Dec 5, 2025	42.70	42.99	41.85	42.06	42.06	-1.41%	4,306,985
Dec 4, 2025	41.96	42.94	41.41	42.66	42.66	1.57%	4,891,285
Dec 3, 2025	41.00	42.78	40.65	42.00	42.00	2.87%	6,279,692
Dec 2, 2025	42.92	42.92	40.66	40.83	40.83	-4.20%	5,837,305