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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.15	48.32	48.32	48.5	46.71	8.57M
February 19, 2026	43.07	44.13	44.13	44.26	42.63	4.5M
February 18, 2026	43.63	43.43	43.43	44.56	43.12	3.79M
February 17, 2026	44.61	43.91	43.91	44.69	42.85	5.55M
February 13, 2026	43.8	44.68	44.68	45.79	43.7	5.89M
February 12, 2026	44.46	44.39	44.39	45.24	43.55	4.13M
February 11, 2026	46.41	44.35	44.35	46.48	43.81	5.68M
February 10, 2026	47.77	46.35	46.35	48.23	46.21	3.44M
February 09, 2026	49.05	47.8	47.8	49.5	47.51	5.04M
February 06, 2026	48.32	50.57	50.57	50.84	48.04	4.26M
February 05, 2026	48.88	47.97	47.97	49.66	47.59	2.78M
February 04, 2026	50.05	49.3	49.3	50.26	47.26	5.45M
February 03, 2026	51.93	50.36	50.36	52.23	49.82	3.7M
February 02, 2026	52.08	51.32	51.32	52.47	50.52	5.14M
January 30, 2026	53.18	52.48	52.48	54	52.3	2.75M
January 29, 2026	54.44	53.37	53.37	54.54	52.9	2.91M
January 28, 2026	55.74	53.91	53.91	56.12	53.48	2.85M
January 27, 2026	54.74	55.51	55.51	55.71	54.16	2.84M
January 26, 2026	56.14	54.54	54.54	57.3	54.39	3.97M
January 23, 2026	55.37	55.94	55.94	55.98	55	2.86M
January 22, 2026	56.9	55.24	55.24	57.18	54.71	2.98M
January 21, 2026	56.52	56.44	56.44	57.1	54.82	4.49M
January 20, 2026	55	56.69	56.69	57.85	54.4	6.68M
January 16, 2026	53.61	54.39	54.39	54.87	53.45	3.21M
January 15, 2026	53.64	53.53	53.53	54.24	52.86	3.81M
January 14, 2026	52.61	53.13	53.13	54.2	51.97	4.08M
January 13, 2026	53.16	52.61	52.61	53.76	52.14	2.84M
January 12, 2026	52.72	53.09	53.09	54.28	52.23	4.37M
January 09, 2026	51.57	52.9	52.9	53.26	50.82	7.45M
January 08, 2026	51.31	51.28	51.28	52.25	50.25	4.97M
January 07, 2026	49.68	51.34	51.34	51.72	48.68	6.04M
January 06, 2026	48.88	48.69	48.69	49.11	47.88	3.32M
January 05, 2026	48.37	48.09	48.09	48.78	47.79	4.02M
January 02, 2026	46.43	47.75	47.75	48.54	45.77	4.31M
December 31, 2025	46	45.74	45.74	46.15	45.46	2.9M
December 30, 2025	46.51	46.14	46.14	46.75	46.06	2.54M
December 29, 2025	45.59	46.44	46.44	47.08	45.5	3.96M
December 26, 2025	44.8	45.59	45.59	46.18	44.78	3.56M
December 24, 2025	44.61	44.72	44.72	44.91	44.15	1.23M
December 23, 2025	44.36	44.61	44.61	45.45	44.17	3.1M
December 22, 2025	42.59	44.36	44.36	44.73	42.59	4.27M
December 19, 2025	41.07	42.8	42.8	42.93	41.04	6.73M
December 18, 2025	41.97	41.67	41.67	42.24	41.04	5.4M
December 17, 2025	41.99	40.83	40.83	42.13	40.33	8.02M
December 16, 2025	43.29	43.15	43.15	43.81	42.75	5.07M
December 15, 2025	44.74	43.81	43.81	45.56	43.58	5.93M
December 12, 2025	44.21	43.84	43.84	44.71	43.24	3.78M
December 11, 2025	43.9	43.95	43.95	44.2	43.28	3.26M
December 10, 2025	43.23	44.28	44.28	44.52	43.03	4.42M
December 09, 2025	44.5	43.21	43.21	45.23	43	7.51M
December 08, 2025	42.08	44.3	44.3	44.82	41.96	6.45M
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

Celsius Holdings, Inc. (CELH) NASDAQ