Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.70	30.34	29.24	30.12	30.12	1.41%	7,584,496
May 21, 2026	28.51	29.76	28.38	29.70	29.70	3.74%	5,553,342
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
Apr 21, 2026	33.75	33.94	32.30	32.69	32.69	-3.23%	7,742,620
Apr 20, 2026	34.04	34.45	33.06	33.78	33.78	-4.17%	9,562,955
Apr 17, 2026	35.70	36.23	34.45	35.25	35.25	1.15%	16,043,779
Apr 16, 2026	35.64	36.46	34.58	34.85	34.85	-1.22%	6,433,459
Apr 15, 2026	35.13	35.63	34.44	35.28	35.28	2.23%	5,483,910
Apr 14, 2026	34.00	35.18	34.00	34.51	34.51	2.53%	6,423,405
Apr 13, 2026	34.23	34.39	33.33	33.66	33.66	-3.44%	7,511,052
Apr 10, 2026	36.16	36.22	34.52	34.86	34.86	-4.18%	4,423,853
Apr 9, 2026	35.55	36.90	35.02	36.38	36.38	1.00%	4,382,563
Apr 8, 2026	36.43	37.40	35.67	36.02	36.02	4.47%	7,399,111
Apr 7, 2026	35.55	35.73	34.03	34.48	34.48	-4.57%	5,207,348
Apr 6, 2026	34.50	36.16	34.50	36.13	36.13	6.02%	6,857,438
Apr 2, 2026	33.56	34.17	33.09	34.08	34.08	-0.73%	5,181,576
Apr 1, 2026	35.89	35.89	34.13	34.33	34.33	-3.24%	6,011,843
Mar 31, 2026	34.01	35.80	33.95	35.48	35.48	4.94%	5,741,787
Mar 30, 2026	34.42	34.71	33.21	33.81	33.81	-0.38%	6,974,235
Mar 27, 2026	35.54	35.58	33.91	33.94	33.94	-4.64%	7,371,939
Mar 26, 2026	35.64	36.35	35.20	35.59	35.59	-0.95%	5,553,010
Mar 25, 2026	37.26	37.53	35.55	35.93	35.93	-3.01%	8,844,579
Mar 24, 2026	39.08	39.08	35.58	37.05	37.05	-6.57%	17,534,981
Mar 23, 2026	42.50	42.60	39.54	39.65	39.65	-4.48%	10,297,842
Mar 20, 2026	42.67	42.90	41.23	41.51	41.51	-3.38%	7,611,934
Mar 19, 2026	41.00	43.20	40.83	42.96	42.96	3.52%	4,985,408
Mar 18, 2026	43.44	43.83	41.30	41.50	41.50	-5.60%	5,527,545
Mar 17, 2026	42.86	44.34	42.85	43.96	43.96	0.80%	2,849,549
Mar 16, 2026	45.28	46.28	43.59	43.61	43.61	-2.15%	3,821,515
Mar 13, 2026	43.86	44.80	43.72	44.57	44.57	2.04%	3,924,039