Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	27.30	27.54	26.54	27.12	27.12	-0.18%	9,121,421
Jul 23, 2026	28.09	28.88	27.07	27.17	27.17	-4.57%	9,643,347
Jul 22, 2026	28.39	28.60	27.78	28.47	28.47	1.61%	12,297,775
Jul 21, 2026	28.69	29.01	27.80	28.02	28.02	-4.76%	11,710,674
Jul 20, 2026	28.95	29.51	28.39	29.42	29.42	1.48%	6,874,413
Jul 17, 2026	30.13	30.35	28.55	28.99	28.99	-3.30%	9,115,409
Jul 16, 2026	30.00	30.84	29.27	29.98	29.98	-0.76%	6,319,979
Jul 15, 2026	30.16	30.97	30.10	30.21	30.21	0.23%	5,554,473
Jul 14, 2026	29.85	30.49	29.33	30.14	30.14	1.04%	6,125,608
Jul 13, 2026	30.67	30.80	29.37	29.83	29.83	-2.52%	7,877,762
Jul 10, 2026	30.54	31.30	30.39	30.60	30.60	0.26%	5,321,317
Jul 9, 2026	30.15	30.85	29.88	30.52	30.52	-0.26%	7,433,683
Jul 8, 2026	31.52	31.63	30.38	30.60	30.60	-3.47%	5,330,253
Jul 7, 2026	33.88	33.97	31.58	31.70	31.70	-4.06%	7,278,533
Jul 6, 2026	33.51	34.19	32.56	33.04	33.04	-0.36%	9,230,268
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