Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.20	31.42	30.56	30.76	-	-2.70%	3,052,642
Sep 3, 2026	31.54	32.35	31.15	31.61	31.61	1.02%	4,328,074
Sep 2, 2026	30.75	31.67	30.61	31.29	31.29	1.86%	5,794,493
Sep 1, 2026	31.42	31.79	30.50	30.72	30.72	-2.32%	6,547,038
Aug 31, 2026	32.30	33.00	31.35	31.45	31.45	-4.64%	7,979,528
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
Aug 24, 2026	33.81	35.23	33.71	35.03	35.03	5.01%	12,836,086
Aug 21, 2026	32.50	33.50	32.01	33.36	33.36	2.52%	7,422,764
Aug 20, 2026	32.23	33.25	31.97	32.54	32.54	0.87%	8,863,318
Aug 19, 2026	29.99	32.60	29.88	32.26	32.26	7.89%	12,221,619
Aug 18, 2026	29.90	30.51	29.44	29.90	29.90	-0.15%	9,296,199
Aug 17, 2026	28.15	30.34	27.68	29.95	29.95	2.94%	17,928,447
Aug 14, 2026	28.86	29.76	28.06	29.09	29.09	1.08%	13,539,951
Aug 13, 2026	27.62	28.84	27.52	28.78	28.78	4.20%	8,276,260
Aug 12, 2026	28.01	28.15	27.03	27.62	27.62	-1.67%	9,351,050
Aug 11, 2026	26.97	28.20	26.63	28.09	28.09	3.23%	11,034,554
Aug 10, 2026	26.31	27.23	26.03	27.21	27.21	-2.02%	18,565,284
Aug 7, 2026	23.97	27.87	23.82	27.77	27.77	16.83%	33,655,336
Aug 6, 2026	25.98	26.00	23.56	23.77	23.77	-18.46%	43,875,795
Aug 5, 2026	30.12	30.20	29.09	29.15	29.15	-1.32%	12,734,400
Aug 4, 2026	28.06	29.74	27.90	29.54	29.54	4.64%	9,374,559
Aug 3, 2026	29.70	29.76	27.92	28.23	28.23	-3.36%	12,880,750
Jul 31, 2026	29.44	29.54	28.54	29.21	29.21	-0.48%	5,421,830
Jul 30, 2026	28.45	29.38	28.29	29.35	29.35	1.63%	4,511,778
Jul 29, 2026	29.35	29.51	28.52	28.88	28.88	-1.94%	6,501,309
Jul 28, 2026	29.18	29.51	28.43	29.45	29.45	2.29%	6,564,468
Jul 27, 2026	27.52	28.84	27.52	28.79	28.79	6.16%	6,942,649
Jul 24, 2026	27.30	27.54	26.54	27.12	27.12	-0.18%	9,161,643
Jul 23, 2026	28.09	28.88	27.07	27.17	27.17	-4.57%	9,778,288
Jul 22, 2026	28.39	28.60	27.78	28.47	28.47	1.61%	12,413,622
Jul 21, 2026	28.69	29.01	27.80	28.02	28.02	-4.76%	11,852,808
Jul 20, 2026	28.95	29.51	28.39	29.42	29.42	1.48%	6,900,750
Jul 17, 2026	30.13	30.35	28.55	28.99	28.99	-3.30%	9,172,930
Jul 16, 2026	30.00	30.84	29.27	29.98	29.98	-0.76%	6,416,100
Jul 15, 2026	30.16	30.97	30.10	30.21	30.21	0.23%	5,570,034
Jul 14, 2026	29.85	30.49	29.33	30.14	30.14	1.04%	6,165,179
Jul 13, 2026	30.67	30.80	29.37	29.83	29.83	-2.52%	7,946,940
Jul 10, 2026	30.54	31.30	30.39	30.60	30.60	0.26%	5,343,290
Jul 9, 2026	30.15	30.85	29.88	30.52	30.52	-0.26%	7,676,305
Jul 8, 2026	31.52	31.63	30.38	30.60	30.60	-3.47%	5,580,718
Jul 7, 2026	33.88	33.97	31.58	31.70	31.70	-4.06%	7,362,397
Jul 6, 2026	33.51	34.19	32.56	33.04	33.04	-0.36%	9,298,925
Jul 2, 2026	32.32	33.80	32.21	33.16	33.16	4.05%	9,342,772
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