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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	59.23	58.7	58.7	60.76	58.53	4.5M
October 02, 2025	57.34	58.9	58.9	59.15	57.34	5.04M
October 01, 2025	57.18	57.5	57.5	58.01	56.2	5.52M
September 30, 2025	58.66	57.49	57.49	58.9	57.07	6.23M
September 29, 2025	55.53	56.9	56.9	57.01	54.81	6.53M
September 26, 2025	51.9	54.39	54.39	54.61	51.86	5.83M
September 25, 2025	51.55	51.81	51.81	52.4	51.16	4.07M
September 24, 2025	51.34	51.88	51.88	52.92	51.1	5.74M
September 23, 2025	51.28	51.01	51.01	52.45	50.8	5.94M
September 22, 2025	54.04	51.34	51.34	54.07	51.05	10.6M
September 19, 2025	55.84	54.73	54.73	55.84	53.76	6.08M
September 18, 2025	55.91	55.19	55.19	56.71	55.11	4.47M
September 17, 2025	55.26	56.34	56.34	57.29	55.2	4.94M
September 16, 2025	55.56	55.27	55.27	55.94	53.53	6.63M
September 15, 2025	57.08	56.07	56.07	57.85	56.03	4.82M
September 12, 2025	57.74	57.82	57.82	58.3	57.26	3.09M
September 11, 2025	57.8	57.92	57.92	58.91	56.93	5.88M
September 10, 2025	55.35	56.22	56.22	56.63	55	3.34M
September 09, 2025	55.77	56.04	56.04	56.64	55.45	4.93M
September 08, 2025	58.57	55.64	55.64	58.57	54.55	9.72M
September 05, 2025	61.19	58.37	58.37	61.19	57.7	5.98M
September 04, 2025	61.47	60.76	60.76	62.64	60.56	4.75M
September 03, 2025	61.62	61.1	61.1	61.84	60.62	4.39M
September 02, 2025	62.33	61.41	61.41	62.33	59.63	7.01M
August 29, 2025	63.1	62.88	62.88	63.5	60.82	10.3M
August 28, 2025	60	59.69	59.69	60	59.1	3.2M
August 27, 2025	59.44	59.76	59.76	60	58.47	3.43M
August 26, 2025	60.2	59.57	59.57	60.32	58.41	6.05M
August 25, 2025	61.36	60.19	60.19	61.43	60.02	4.96M
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

Celsius Holdings, Inc. (CELH) NASDAQ