Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	32.32	33.80	32.21	33.16	33.16	4.05%	9,318,482
Jul 1, 2026	29.66	32.24	29.56	31.87	31.87	8.85%	10,671,370
Jun 30, 2026	29.42	29.78	28.98	29.28	29.28	-1.71%	6,100,600
Jun 29, 2026	29.88	30.12	28.95	29.79	29.79	-0.20%	8,327,839
Jun 26, 2026	28.10	30.48	27.97	29.85	29.85	5.78%	10,028,896
Jun 25, 2026	28.54	29.27	27.89	28.22	28.22	-1.05%	6,320,562
Jun 24, 2026	28.02	29.37	28.01	28.52	28.52	1.28%	7,306,922
Jun 23, 2026	28.69	28.94	28.11	28.16	28.16	-3.30%	8,732,107
Jun 22, 2026	30.71	30.74	29.08	29.12	29.12	-5.45%	7,599,958
Jun 18, 2026	30.29	30.87	29.52	30.80	30.80	1.38%	9,054,261
Jun 17, 2026	30.01	31.67	29.33	30.38	30.38	1.23%	13,703,515
Jun 16, 2026	28.55	30.10	28.01	30.01	30.01	4.42%	10,850,195
Jun 15, 2026	29.36	29.57	28.50	28.74	28.74	-1.51%	9,217,439
Jun 12, 2026	28.77	29.56	28.20	29.18	29.18	2.75%	9,267,450
Jun 11, 2026	28.09	29.14	27.85	28.40	28.40	0.11%	7,466,198
Jun 10, 2026	28.15	29.48	27.74	28.37	28.37	0.64%	7,489,519
Jun 9, 2026	28.02	29.56	27.76	28.19	28.19	0.68%	9,166,456
Jun 8, 2026	28.08	28.27	27.55	28.00	28.00	-0.46%	9,533,914
Jun 5, 2026	28.54	29.32	28.11	28.13	28.13	1.37%	11,952,170
Jun 4, 2026	30.16	30.30	27.47	27.75	27.75	-7.53%	18,435,059
Jun 3, 2026	30.50	30.65	29.46	30.01	30.01	-1.74%	7,501,375
Jun 2, 2026	30.97	31.32	30.10	30.54	30.54	-1.10%	8,439,300
Jun 1, 2026	32.80	32.91	30.61	30.88	30.88	-7.18%	11,303,239
May 29, 2026	33.40	33.49	32.57	33.27	33.27	0.15%	10,062,332
May 28, 2026	31.39	33.44	30.94	33.22	33.22	4.96%	10,387,632
May 27, 2026	30.79	32.95	30.77	31.65	31.65	6.67%	11,389,613
May 26, 2026	30.31	30.48	29.13	29.67	29.67	-1.49%	9,631,322
May 22, 2026	29.70	30.34	29.24	30.12	30.12	1.41%	7,638,719
May 21, 2026	28.51	29.76	28.38	29.70	29.70	3.74%	5,594,647
May 20, 2026	29.30	29.53	28.46	28.63	28.63	-1.72%	9,675,874
May 19, 2026	29.71	30.14	29.07	29.13	29.13	-0.68%	5,516,105
May 18, 2026	30.56	30.87	28.59	29.33	29.33	-2.75%	16,259,661
May 15, 2026	29.01	30.43	28.94	30.16	30.16	3.96%	9,162,583
May 14, 2026	27.97	29.71	27.80	29.01	29.01	4.13%	8,807,268
May 13, 2026	29.53	29.84	27.66	27.86	27.86	-5.91%	15,583,162
May 12, 2026	30.31	30.31	28.95	29.61	29.61	-3.36%	10,383,642
May 11, 2026	31.09	31.19	28.77	30.64	30.64	-5.11%	20,371,254
May 8, 2026	34.90	35.60	32.08	32.29	32.29	-5.75%	13,636,548
May 7, 2026	33.41	35.75	32.32	34.26	34.26	4.45%	24,486,322
May 6, 2026	33.93	34.55	31.80	32.80	32.80	-2.15%	17,295,511
May 5, 2026	33.38	34.06	32.72	33.52	33.52	-0.15%	5,392,075
May 4, 2026	33.57	34.49	33.30	33.57	33.57	-0.47%	6,671,796
May 1, 2026	33.72	34.27	33.26	33.73	33.73	0.48%	5,654,811
Apr 30, 2026	32.40	33.67	32.10	33.57	33.57	2.79%	5,604,327
Apr 29, 2026	32.32	33.15	32.01	32.66	32.66	0.12%	4,686,580
Apr 28, 2026	32.91	33.25	32.42	32.62	32.62	-1.57%	5,036,077
Apr 27, 2026	34.46	34.47	33.02	33.14	33.14	-4.19%	8,664,400
Apr 24, 2026	34.16	35.17	33.82	34.59	34.59	1.95%	5,573,117
Apr 23, 2026	33.12	33.98	32.90	33.93	33.93	2.01%	5,348,146
Apr 22, 2026	32.69	33.56	32.68	33.26	33.26	1.74%	4,759,835