Celsius Holdings, Inc. - CELH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	62.28	61.52	61.52	63	60.68	5.39M
August 21, 2025	61.5	62.07	62.07	62.27	61.06	4.16M
August 20, 2025	60.47	61.95	61.95	62.46	60.27	6.79M
August 19, 2025	60.94	60.47	60.47	61.9	59.9	7.89M
August 18, 2025	57.91	61.2	61.2	61.38	57.89	9.67M
August 15, 2025	57.08	57.3	57.3	57.79	56.16	5.48M
August 14, 2025	55.5	56.67	56.67	57.14	55.35	4.67M
August 13, 2025	55	56.07	56.07	56.48	54.93	5.4M
August 12, 2025	54.25	54.72	54.72	55.87	53.86	10.67M
August 11, 2025	52.13	54	54	54.49	52.08	12.55M
August 08, 2025	51.15	51.95	51.95	53.85	50.67	11.86M
August 07, 2025	51.01	50.12	50.12	53.07	49.77	23.74M
August 06, 2025	42.65	42.74	42.74	42.87	41.31	12.82M
August 05, 2025	45.1	42.74	42.74	45.26	42.65	7.67M
August 04, 2025	44.96	45.18	45.18	45.56	44.4	4.26M
August 01, 2025	44.71	44.72	44.72	45.35	43.8	3.93M
July 31, 2025	46.73	45.34	45.34	47.52	45.21	4.16M
July 30, 2025	47.44	46.54	46.54	47.83	46.31	3.88M
July 29, 2025	47.01	47.44	47.44	48.47	46.69	4.64M
July 28, 2025	46.29	46.96	46.96	47.56	45	4.33M
July 25, 2025	46.63	46.64	46.64	46.87	46.03	3.82M
July 24, 2025	45.21	46.31	46.31	46.59	45.1	5.43M
July 23, 2025	45.32	45.16	45.16	45.74	44.64	5.01M
July 22, 2025	43.56	44.34	44.34	44.44	43.23	4.52M
July 21, 2025	44.43	43.61	43.61	44.62	43.27	5.3M
July 18, 2025	44.45	44.43	44.43	45.26	43.82	5.75M
July 17, 2025	44.55	44.45	44.45	44.63	43.05	6M
July 16, 2025	45.9	44.45	44.45	46.2	44.1	4.44M
July 15, 2025	45.8	45.51	45.51	45.96	44.94	3.38M
July 14, 2025	44.95	45.47	45.47	45.48	44.15	4.56M
July 11, 2025	44.73	45.09	45.09	45.5	43.84	4.52M
July 10, 2025	46.39	45.18	45.18	46.39	45.03	4.27M
July 09, 2025	45.65	46.1	46.1	46.62	45.23	3.49M
July 08, 2025	45.62	45.59	45.59	46.12	45.16	3.84M
July 07, 2025	46.21	45.69	45.69	46.67	45.06	3.52M
July 03, 2025	46.35	46.56	46.56	46.98	46.13	2.43M
July 02, 2025	45.99	46.37	46.37	46.49	45.37	4.02M
July 01, 2025	46.25	46	46	47.69	45.91	7.48M
June 30, 2025	46.24	46.39	46.39	47.24	46.07	5.86M
June 27, 2025	45.23	45.89	45.89	46.07	44.91	6.45M
June 26, 2025	45.85	45.42	45.42	47.24	45.03	8.81M
June 25, 2025	45.51	45.47	45.47	45.51	44.33	6.2M
June 24, 2025	43.79	45.41	45.41	46.99	43.78	13.03M
June 23, 2025	42.71	42.83	42.83	43.83	42.24	5.83M
June 20, 2025	44.36	43.37	43.37	44.45	42.96	6.08M
June 18, 2025	44.01	44.07	44.07	44.64	43.87	6.73M
June 17, 2025	43.28	44.16	44.16	44.77	42.32	8.35M
June 16, 2025	43.68	43.49	43.49	44.2	43.24	9.22M
June 13, 2025	41.2	41.16	41.16	41.72	40.41	5.08M
June 12, 2025	41.93	41.98	41.98	42.46	41.16	4.17M
June 11, 2025	42.29	42.07	42.07	43.11	41.63	6.86M
June 10, 2025	43.07	42.55	42.55	44	42.53	9.28M
June 09, 2025	41.48	42.28	42.28	42.81	41.48	11.51M
June 06, 2025	40.67	40.6	40.6	41.13	39.76	6.24M
June 05, 2025	40.04	40.08	40.08	40.67	39.12	6.14M
June 04, 2025	39.53	40.09	40.09	40.69	39.16	10.82M
June 03, 2025	38.5	39.18	39.18	39.55	37.65	7.63M
June 02, 2025	37.94	38.1	38.1	38.13	36.37	6.64M
May 30, 2025	36.26	37.88	37.88	38.35	35.86	9.8M
May 29, 2025	35.15	36.34	36.34	36.38	34.1	8.77M

Celsius Holdings, Inc. (CELH) NASDAQ