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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	42.7	42.06	42.06	42.99	41.85	4.31M
December 04, 2025	41.96	42.66	42.66	42.94	41.41	4.89M
December 03, 2025	41	42	42	42.78	40.65	6.27M
December 02, 2025	42.92	40.83	40.83	42.92	40.66	5.84M
December 01, 2025	40.65	42.62	42.62	43.28	40.37	7.97M
November 28, 2025	41.02	40.94	40.94	41.12	40.5	2.57M
November 26, 2025	40.54	40.78	40.78	41.86	40.39	5.33M
November 25, 2025	37.92	40.4	40.4	40.66	37.84	8.35M
November 24, 2025	38.71	37.92	37.92	38.8	37.45	11.28M
November 21, 2025	39.32	38.99	38.99	40.09	38.84	7.11M
November 20, 2025	42.04	39.21	39.21	42.59	39.16	6.93M
November 19, 2025	40.77	41.2	41.2	41.65	40.03	5.54M
November 18, 2025	40.29	40.64	40.64	41.98	40.2	5.99M
November 17, 2025	42.69	40.16	40.16	42.69	39.7	9.75M
November 14, 2025	43.07	42.79	42.79	44.11	42.39	5.74M
November 13, 2025	45.27	44.01	44.01	45.87	43.89	7.81M
November 12, 2025	44.26	44.91	44.91	46.53	43.51	11.29M
November 11, 2025	44.56	43.73	43.73	44.84	43.17	8.07M
November 10, 2025	44.25	44.56	44.56	45.35	43.56	12.64M
November 07, 2025	45.71	41.52	41.52	46.23	40.43	23.71M
November 06, 2025	47.6	45.06	45.06	49.13	42.88	38.9M
November 05, 2025	59.35	59.92	59.92	61.49	58.79	6.61M
November 04, 2025	58.21	59.56	59.56	59.9	56.87	4.12M
November 03, 2025	59.79	59.25	59.25	60.06	57.5	4.77M
October 31, 2025	60.71	60.23	60.23	60.82	59.15	3.04M
October 30, 2025	60.42	60.13	60.13	61.16	60.01	2.59M
October 29, 2025	61.35	61.38	61.38	62.55	60	3.49M
October 28, 2025	62	61.9	61.9	62.5	61.03	2.89M
October 27, 2025	63.97	62.22	62.22	64.14	61.55	3.31M
October 24, 2025	63.3	63.35	63.35	63.79	62.7	2.31M
October 23, 2025	62.04	61.95	61.95	63.53	61.73	3.21M
October 22, 2025	63.26	61.6	61.6	64.06	60.85	4.64M
October 21, 2025	65	63.4	63.4	65.5	63.2	2.77M
October 20, 2025	65.5	64.45	64.45	66	64.03	3.25M
October 17, 2025	63.39	64.86	64.86	64.91	63.27	2.99M
October 16, 2025	63.29	64.29	64.29	66.74	63.15	6.48M
October 15, 2025	62	63.1	63.1	63.45	61.31	3.59M
October 14, 2025	60.64	61.86	61.86	63.21	59.56	3.45M
October 13, 2025	60.88	61.14	61.14	63.11	60.17	3.66M
October 10, 2025	64.58	60.7	60.7	64.81	60.63	5.71M
October 09, 2025	63.03	64.26	64.26	64.33	62.35	4.13M
October 08, 2025	62.1	62.91	62.91	62.94	61.11	5.03M
October 07, 2025	59.16	61.06	61.06	61.22	58.72	4.93M
October 06, 2025	59.18	59.11	59.11	59.82	58.53	3.97M
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

Celsius Holdings, Inc. (CELH) NASDAQ