Celsius Holdings, Inc. CELH
NASDAQ · United States · Consumer Non-Durables
$27.62+0.27 (+0.99%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27.35 | -1.30% | $28.00 | $28.12 | $27.28 | 4.93M |
| 2026-09-29 | $27.71 | -1.04% | $28.11 | $28.54 | $27.34 | 6.59M |
| 2026-09-28 | $28.00 | +0.04% | $27.55 | $28.60 | $26.81 | 6.79M |
| 2026-09-25 | $27.99 | -1.55% | $28.31 | $28.57 | $27.70 | 6.52M |
| 2026-09-24 | $28.43 | -2.57% | $29.30 | $29.40 | $27.92 | 5.73M |
| 2026-09-23 | $29.18 | -0.71% | $29.28 | $29.46 | $28.70 | 4.79M |
| 2026-09-22 | $29.39 | +4.89% | $28.91 | $30.17 | $28.78 | 7.32M |
| 2026-09-21 | $28.02 | 0.00% | $28.10 | $28.52 | $27.85 | 8.27M |
| 2026-09-18 | $28.02 | -1.13% | $28.70 | $28.84 | $28.01 | 12.62M |
| 2026-09-17 | $28.34 | +0.32% | $28.67 | $28.83 | $28.05 | 5.75M |
| 2026-09-16 | $28.25 | +2.24% | $28.72 | $28.88 | $28.01 | 6.32M |
| 2026-09-15 | $27.63 | -2.88% | $28.17 | $28.31 | $27.41 | 5.82M |
| 2026-09-14 | $28.45 | +4.52% | $27.42 | $28.68 | $27.37 | 8.84M |
| 2026-09-11 | $27.22 | +2.22% | $27.55 | $27.91 | $27.18 | 8.71M |
| 2026-09-10 | $26.63 | -3.65% | $27.44 | $27.55 | $26.59 | 9.01M |
| 2026-09-09 | $27.64 | -6.50% | $29.26 | $29.31 | $27.58 | 10.43M |
| 2026-09-08 | $29.56 | -3.59% | $30.60 | $30.60 | $29.50 | 8.11M |
| 2026-09-04 | $30.66 | -3.01% | $31.20 | $31.42 | $30.49 | 5.99M |
| 2026-09-03 | $31.61 | +1.02% | $31.54 | $32.35 | $31.15 | 4.93M |
| 2026-09-02 | $31.29 | +1.86% | $30.75 | $31.67 | $30.61 | 6.33M |
| 2026-09-01 | $30.72 | -2.32% | $31.42 | $31.79 | $30.50 | 6.91M |
| 2026-08-31 | $31.45 | -4.64% | $32.30 | $33.00 | $31.35 | 7.99M |
| 2026-08-28 | $32.98 | -0.03% | $32.77 | $33.27 | $32.12 | 6.02M |
| 2026-08-27 | $32.99 | -6.36% | $33.90 | $34.33 | $32.85 | 7.07M |
| 2026-08-26 | $35.23 | -0.31% | $35.25 | $36.15 | $34.01 | 6.87M |
| 2026-08-25 | $35.34 | +0.88% | $35.23 | $35.65 | $34.59 | 8.18M |
| 2026-08-24 | $35.03 | +5.01% | $33.81 | $35.23 | $33.71 | 12.84M |
| 2026-08-21 | $33.36 | +2.52% | $32.50 | $33.50 | $32.01 | 7.42M |
| 2026-08-20 | $32.54 | +0.87% | $32.23 | $33.25 | $31.97 | 8.86M |
| 2026-08-19 | $32.26 | +7.89% | $29.99 | $32.60 | $29.88 | 12.22M |
| 2026-08-18 | $29.90 | -0.17% | $29.90 | $30.51 | $29.44 | 9.30M |
| 2026-08-17 | $29.95 | +2.96% | $28.15 | $30.34 | $27.68 | 17.93M |
| 2026-08-14 | $29.09 | +1.08% | $28.86 | $29.76 | $28.06 | 13.54M |
| 2026-08-13 | $28.78 | +4.20% | $27.62 | $28.84 | $27.52 | 8.28M |
| 2026-08-12 | $27.62 | -1.67% | $28.01 | $28.15 | $27.03 | 9.35M |
| 2026-08-11 | $28.09 | +3.23% | $26.97 | $28.20 | $26.63 | 11.03M |
| 2026-08-10 | $27.21 | -2.02% | $26.31 | $27.23 | $26.03 | 18.57M |
| 2026-08-07 | $27.77 | +16.83% | $23.97 | $27.87 | $23.82 | 33.66M |
| 2026-08-06 | $23.77 | -18.46% | $25.98 | $26.00 | $23.56 | 43.88M |
| 2026-08-05 | $29.15 | -1.32% | $30.12 | $30.20 | $29.09 | 12.73M |
| 2026-08-04 | $29.54 | +4.64% | $28.06 | $29.74 | $27.90 | 9.37M |
| 2026-08-03 | $28.23 | -3.36% | $29.70 | $29.76 | $27.92 | 12.88M |
| 2026-07-31 | $29.21 | -0.48% | $29.44 | $29.54 | $28.54 | 5.42M |
| 2026-07-30 | $29.35 | +1.63% | $28.45 | $29.38 | $28.29 | 4.51M |
| 2026-07-29 | $28.88 | -1.94% | $29.35 | $29.51 | $28.52 | 6.50M |
| 2026-07-28 | $29.45 | +2.29% | $29.18 | $29.51 | $28.43 | 6.56M |
| 2026-07-27 | $28.79 | +6.16% | $27.52 | $28.84 | $27.52 | 6.94M |
| 2026-07-24 | $27.12 | -0.18% | $27.30 | $27.54 | $26.54 | 9.16M |
| 2026-07-23 | $27.17 | -4.57% | $28.09 | $28.88 | $27.07 | 9.78M |
| 2026-07-22 | $28.47 | +1.61% | $28.39 | $28.60 | $27.78 | 12.41M |
| 2026-07-21 | $28.02 | -4.76% | $28.69 | $29.01 | $27.80 | 11.85M |
| 2026-07-20 | $29.42 | +1.48% | $28.95 | $29.51 | $28.39 | 6.90M |
| 2026-07-17 | $28.99 | -3.30% | $30.13 | $30.35 | $28.55 | 9.17M |
| 2026-07-16 | $29.98 | -0.76% | $30.00 | $30.84 | $29.27 | 6.42M |
| 2026-07-15 | $30.21 | +0.23% | $30.16 | $30.97 | $30.10 | 5.57M |
| 2026-07-14 | $30.14 | +1.04% | $29.85 | $30.49 | $29.33 | 6.17M |
| 2026-07-13 | $29.83 | -2.52% | $30.67 | $30.80 | $29.37 | 7.95M |
| 2026-07-10 | $30.60 | +0.26% | $30.54 | $31.30 | $30.39 | 5.34M |
| 2026-07-09 | $30.52 | -0.26% | $30.15 | $30.85 | $29.88 | 7.68M |
| 2026-07-08 | $30.60 | -3.47% | $31.52 | $31.63 | $30.38 | 5.58M |
| 2026-07-07 | $31.70 | -4.06% | $33.88 | $33.97 | $31.58 | 7.36M |
| 2026-07-06 | $33.04 | -0.36% | $33.51 | $34.19 | $32.56 | 9.30M |
| 2026-07-02 | $33.16 | +4.05% | $32.32 | $33.80 | $32.21 | 9.32M |
| 2026-07-01 | $31.87 | +8.85% | $29.66 | $32.24 | $29.56 | 10.67M |
| 2026-06-30 | $29.28 | -1.71% | $29.42 | $29.78 | $28.98 | 6.10M |
| 2026-06-29 | $29.79 | -0.20% | $29.88 | $30.12 | $28.95 | 8.33M |
| 2026-06-26 | $29.85 | +5.78% | $28.10 | $30.48 | $27.97 | 10.03M |
| 2026-06-25 | $28.22 | -1.05% | $28.54 | $29.27 | $27.89 | 6.30M |
| 2026-06-24 | $28.52 | +1.28% | $28.02 | $29.37 | $28.01 | 7.31M |
| 2026-06-23 | $28.16 | -3.30% | $28.69 | $28.94 | $28.11 | 8.73M |
| 2026-06-22 | $29.12 | -5.45% | $30.71 | $30.74 | $29.08 | 7.60M |
| 2026-06-18 | $30.80 | +1.38% | $30.29 | $30.87 | $29.52 | 9.05M |
| 2026-06-17 | $30.38 | +1.23% | $30.01 | $31.67 | $29.33 | 13.70M |
| 2026-06-16 | $30.01 | +4.42% | $28.55 | $30.10 | $28.01 | 10.85M |
| 2026-06-15 | $28.74 | -1.51% | $29.36 | $29.57 | $28.50 | 9.22M |
| 2026-06-12 | $29.18 | +2.75% | $28.77 | $29.56 | $28.20 | 9.21M |
| 2026-06-11 | $28.40 | +0.11% | $28.09 | $29.14 | $27.85 | 7.47M |
| 2026-06-10 | $28.37 | +0.64% | $28.15 | $29.48 | $27.74 | 7.49M |
| 2026-06-09 | $28.19 | +0.68% | $28.02 | $29.56 | $27.76 | 9.17M |
| 2026-06-08 | $28.00 | -0.46% | $28.08 | $28.27 | $27.55 | 9.53M |
| 2026-06-05 | $28.13 | +1.37% | $28.54 | $29.32 | $28.11 | 11.95M |
| 2026-06-04 | $27.75 | -7.53% | $30.16 | $30.30 | $27.47 | 18.44M |
| 2026-06-03 | $30.01 | -1.74% | $30.50 | $30.65 | $29.46 | 7.50M |
| 2026-06-02 | $30.54 | -1.10% | $30.97 | $31.32 | $30.10 | 8.44M |
| 2026-06-01 | $30.88 | -7.18% | $32.80 | $32.91 | $30.61 | 11.30M |
| 2026-05-29 | $33.27 | +0.15% | $33.40 | $33.49 | $32.57 | 10.06M |
| 2026-05-28 | $33.22 | +4.96% | $31.39 | $33.44 | $30.94 | 10.39M |
| 2026-05-27 | $31.65 | +6.67% | $30.79 | $32.95 | $30.77 | 11.39M |
| 2026-05-26 | $29.67 | -1.49% | $30.31 | $30.48 | $29.13 | 9.63M |
| 2026-05-22 | $30.12 | +1.41% | $29.70 | $30.34 | $29.24 | 7.64M |