Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.77	29.56	28.20	29.18	29.18	2.75%	9,169,749
Jun 11, 2026	28.09	29.14	27.85	28.40	28.40	0.11%	7,410,294
Jun 10, 2026	28.15	29.48	27.74	28.37	28.37	0.64%	7,407,102
Jun 9, 2026	28.02	29.56	27.76	28.19	28.19	0.68%	9,058,184
Jun 8, 2026	28.08	28.27	27.55	28.00	28.00	-0.46%	9,446,225
Jun 5, 2026	28.54	29.32	28.11	28.13	28.13	1.37%	11,875,522
Jun 4, 2026	30.16	30.30	27.47	27.75	27.75	-7.53%	18,108,678
Jun 3, 2026	30.50	30.65	29.46	30.01	30.01	-1.74%	7,402,152
Jun 2, 2026	30.97	31.32	30.10	30.54	30.54	-1.10%	8,344,682
Jun 1, 2026	32.80	32.91	30.61	30.88	30.88	-7.18%	11,151,055
May 29, 2026	33.40	33.49	32.57	33.27	33.27	0.15%	9,915,957
May 28, 2026	31.39	33.44	30.94	33.22	33.22	4.96%	10,265,936
May 27, 2026	30.79	32.95	30.77	31.65	31.65	6.67%	11,336,110
May 26, 2026	30.31	30.48	29.13	29.67	29.67	-1.49%	9,390,425
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