Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	29.78	30.53	29.26	29.98	29.98	0.07%	4,229,103
Nov 2, 2026	29.52	30.32	29.49	29.96	29.96	2.88%	6,855,544
Oct 30, 2026	28.33	29.50	28.32	29.12	29.12	3.41%	6,818,727
Oct 29, 2026	28.06	28.44	27.79	28.16	28.16	0.64%	3,474,026
Oct 28, 2026	27.66	28.18	27.58	27.98	27.98	-0.07%	2,980,299
Oct 27, 2026	27.95	28.07	27.10	28.00	28.00	-0.53%	4,713,390
Oct 26, 2026	28.02	28.24	27.36	28.15	28.15	-1.12%	4,481,157
Oct 23, 2026	28.13	28.81	27.95	28.47	28.47	0.39%	4,093,752
Oct 22, 2026	28.03	29.12	27.96	28.36	28.36	0.18%	6,846,050
Oct 21, 2026	29.87	29.87	28.11	28.31	28.31	-5.51%	6,063,076
Oct 20, 2026	29.66	30.21	29.50	29.96	29.96	0.81%	4,541,841
Oct 19, 2026	28.00	30.05	27.90	29.72	29.72	5.43%	7,401,675
Oct 16, 2026	28.40	29.23	28.08	28.19	28.19	0.11%	4,626,121
Oct 15, 2026	27.32	28.33	27.32	28.16	28.16	3.64%	6,152,592
Oct 14, 2026	27.75	28.05	26.79	27.17	27.17	-2.72%	6,686,251
Oct 13, 2026	28.09	28.33	27.62	27.93	27.93	-1.62%	4,079,998
Oct 12, 2026	28.51	28.57	27.72	28.39	28.39	-0.66%	3,388,153
Oct 9, 2026	27.31	28.70	27.11	28.58	28.58	4.31%	5,058,136
Oct 8, 2026	26.82	27.63	26.69	27.40	27.40	1.78%	5,510,524
Oct 7, 2026	27.07	27.26	26.72	26.92	26.92	-1.36%	4,681,906
Oct 6, 2026	27.57	27.80	27.13	27.29	27.29	-0.84%	4,353,956
Oct 5, 2026	26.98	27.79	26.63	27.52	27.52	2.88%	7,009,193
Oct 2, 2026	27.75	27.90	26.43	26.75	26.75	-2.41%	9,015,959
Oct 1, 2026	27.45	27.85	27.16	27.41	27.41	0.22%	5,578,512
Sep 30, 2026	28.00	28.12	27.28	27.35	27.35	-1.30%	5,004,725
Sep 29, 2026	28.11	28.54	27.34	27.71	27.71	-1.04%	6,593,026
Sep 28, 2026	27.55	28.60	26.81	28.00	28.00	0.04%	6,798,348
Sep 25, 2026	28.31	28.57	27.70	27.99	27.99	-1.55%	6,528,183
Sep 24, 2026	29.30	29.40	27.92	28.43	28.43	-2.57%	5,730,532
Sep 23, 2026	29.28	29.46	28.70	29.18	29.18	-0.70%	4,794,671
Sep 22, 2026	28.91	30.17	28.78	29.39	29.39	4.87%	7,318,780
Sep 21, 2026	28.10	28.52	27.85	28.02	28.02	-	8,266,552
Sep 18, 2026	28.70	28.84	28.01	28.02	28.02	-1.13%	12,624,270
Sep 17, 2026	28.67	28.83	28.05	28.34	28.34	0.32%	5,754,893
Sep 16, 2026	28.72	28.88	28.01	28.25	28.25	2.24%	6,324,746
Sep 15, 2026	28.17	28.31	27.41	27.63	27.63	-2.88%	5,818,911
Sep 14, 2026	27.42	28.68	27.37	28.45	28.45	4.52%	8,842,047
Sep 11, 2026	27.55	27.91	27.18	27.22	27.22	2.22%	8,721,898
Sep 10, 2026	27.44	27.55	26.59	26.63	26.63	-3.65%	9,007,523
Sep 9, 2026	29.26	29.31	27.58	27.64	27.64	-6.50%	10,427,821
Sep 8, 2026	30.60	30.60	29.50	29.56	29.56	-3.59%	8,111,022
Sep 4, 2026	31.20	31.42	30.49	30.66	30.66	-3.01%	5,985,405
Sep 3, 2026	31.54	32.35	31.15	31.61	31.61	1.02%	4,932,141
Sep 2, 2026	30.75	31.67	30.61	31.29	31.29	1.86%	6,326,239
Sep 1, 2026	31.42	31.79	30.50	30.72	30.72	-2.32%	6,912,525
Aug 31, 2026	32.30	33.00	31.35	31.45	31.45	-4.64%	7,990,204
Aug 28, 2026	32.77	33.27	32.12	32.98	32.98	-0.03%	6,018,366
Aug 27, 2026	33.90	34.33	32.85	32.99	32.99	-6.36%	7,066,444
Aug 26, 2026	35.25	36.15	34.01	35.23	35.23	-0.31%	6,873,431
Aug 25, 2026	35.23	35.65	34.59	35.34	35.34	0.88%	8,180,648