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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	36.92	34.93	34.93	37.05	34.9	6.59M
May 27, 2025	36.68	37.04	37.04	37.7	36.24	7.36M
May 23, 2025	35.11	36.1	36.1	36.29	34.9	4.1M
May 22, 2025	36.36	35.87	35.87	36.43	34.78	6.84M
May 21, 2025	37.71	36.58	36.58	37.9	36.43	5.87M
May 20, 2025	37.75	38.08	38.08	38.95	37.51	6.15M
May 19, 2025	38.4	37.5	37.5	38.53	36.67	9.1M
May 16, 2025	39.4	39.39	39.39	39.82	38.71	5.2M
May 15, 2025	38.56	39.05	39.05	39.6	38.36	4.59M
May 14, 2025	37.99	38.94	38.94	39.94	37.94	9.38M
May 13, 2025	37.3	37.93	37.93	37.99	36.91	6.55M
May 12, 2025	37.74	37.32	37.32	37.98	35.91	6.78M
May 09, 2025	35.39	36.77	36.77	37.34	35.26	5.91M
May 08, 2025	36.4	35.24	35.24	36.97	34.78	8.01M
May 07, 2025	35.15	35.79	35.79	35.98	34.42	6.9M
May 06, 2025	33.23	35.52	35.52	36.16	32.36	17.93M
May 05, 2025	34.15	33.89	33.89	34.88	33.65	13.44M
May 02, 2025	35.65	34.46	34.46	35.82	34.37	5.99M
May 01, 2025	34.95	34.87	34.87	35.44	34.71	4.24M
April 30, 2025	34.79	34.96	34.96	35.32	34.38	4.45M
April 29, 2025	35.17	35.46	35.46	35.52	34.01	7.32M
April 28, 2025	37.05	35.93	35.93	37.71	35.34	5.17M
April 25, 2025	36.61	36.74	36.74	36.9	35.69	4.85M
April 24, 2025	37.01	37.2	37.2	37.35	36.13	4.31M
April 23, 2025	39.15	37.27	37.27	39.16	36.87	8.72M
April 22, 2025	36.63	37.84	37.84	38.68	36.53	6.76M
April 21, 2025	37.4	36.09	36.09	37.4	34.78	5.98M
April 17, 2025	37.08	37.26	37.26	37.72	36.82	3.87M
April 16, 2025	37.01	36.66	36.66	37.83	36.39	4.29M
April 15, 2025	37.4	37.08	37.08	37.43	36	5.42M
April 14, 2025	38.02	37.34	37.34	38.22	36.75	4.6M
April 11, 2025	36.84	37.29	37.29	37.67	36	5.45M
April 10, 2025	37.33	36.53	36.53	38.35	35.44	9.57M
April 09, 2025	33.53	37.25	37.25	38.16	33.26	11.12M
April 08, 2025	35.95	33.89	33.89	36.69	33.29	9.22M
April 07, 2025	34.28	35.46	35.46	37.29	32.94	10.84M
April 04, 2025	34.73	35.54	35.54	36.73	34.49	11.06M
April 03, 2025	34.39	36	36	36.48	34.19	8.77M
April 02, 2025	35.62	36.75	36.75	37.52	35.25	7.21M

Celsius Holdings, Inc. (CELH) NASDAQ