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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 21, 2025	34.11	32.62	32.62	34.44	30.12	62.03M
February 20, 2025	25.3	25.53	25.53	26	24.44	17.08M
February 19, 2025	24.09	26.09	26.09	26.22	23.99	25.28M
February 18, 2025	22.48	22.74	22.74	23.23	22.25	7.62M
February 14, 2025	23.06	22.34	22.34	23.39	22.32	7.05M
February 13, 2025	21.47	22.66	22.66	22.72	21.31	9.16M
February 12, 2025	21.5	21.28	21.28	21.67	21.1	9.86M
February 11, 2025	21.54	22.04	22.04	22.34	21.44	5.37M
February 10, 2025	22.29	21.68	21.68	22.37	21.43	8.91M
February 07, 2025	21.88	22.41	22.41	22.58	21.65	8.86M
February 06, 2025	22.82	21.96	21.96	22.95	21.86	7.91M
February 05, 2025	23.02	22.43	22.43	23.17	22.29	9.35M
February 04, 2025	23.66	22.92	22.92	23.8	22.92	9.53M
February 03, 2025	24	23.76	23.76	24.2	23.51	7.64M
January 31, 2025	25.88	24.98	24.98	26.21	24.83	5.95M
January 30, 2025	25.88	25.78	25.78	25.94	25.18	4.72M
January 29, 2025	24.8	25.36	25.36	25.77	24.42	7.07M
January 28, 2025	25.47	24.88	24.88	25.8	24.75	4.98M
January 27, 2025	25.46	25.38	25.38	26.1	25.12	5.97M
January 24, 2025	25.34	25.77	25.77	25.95	24.79	6.29M
January 23, 2025	25.01	25.04	25.04	25.37	24.55	9.46M
January 22, 2025	26.16	25.35	25.35	26.45	25.27	12.67M
January 21, 2025	27.37	26.81	26.81	27.48	26.42	10.47M
January 17, 2025	27.94	27.23	27.23	28.37	26.96	4.68M
January 16, 2025	27.17	27.59	27.59	28.18	26.85	6.68M
January 15, 2025	27.75	27.3	27.3	28.04	27.12	4.63M
January 14, 2025	27.27	26.87	26.87	27.63	26.34	4.06M
January 13, 2025	26.37	27.13	27.13	27.26	26.08	4.94M
January 10, 2025	28.59	26.76	26.76	28.61	26.67	9.12M
January 08, 2025	28.82	29.01	29.01	29.14	27.86	6.77M
January 07, 2025	29.12	29.2	29.2	30.27	28.7	6.73M
January 06, 2025	29.4	28.93	28.93	29.66	28.3	7.84M
January 03, 2025	27.75	28.8	28.8	28.97	26.6	7.34M
January 02, 2025	26.62	27.2	27.2	27.98	26.43	5.44M
December 31, 2024	26.05	26.34	26.34	27.15	25.95	6.2M
December 30, 2024	26.2	25.85	25.85	26.42	25.64	6.44M
December 27, 2024	27.65	26.46	26.46	27.87	26.27	9.37M
December 26, 2024	27.03	27.68	27.68	28.05	26.84	4.62M
December 24, 2024	26.97	27.36	27.36	27.45	26.56	2.54M
December 23, 2024	27	26.75	26.75	27.06	26.36	6.74M
December 20, 2024	27.44	27.01	27.01	28.12	26.91	8.8M
December 19, 2024	27.45	27.94	27.94	28.28	26.72	9.35M
December 18, 2024	29.3	27.09	27.09	29.38	26.37	17.7M
December 17, 2024	30.33	29.24	29.24	31.32	28.92	8.24M
December 16, 2024	31.69	30.94	30.94	32.1	30.51	7.48M
December 13, 2024	32	31.79	31.79	32.38	30.63	8.03M
December 12, 2024	30.12	31.99	31.99	32.12	30.12	12.42M
December 11, 2024	31.27	29.76	29.76	31.74	29.66	6.9M
December 10, 2024	30.12	30.61	30.61	31.38	29.32	9.22M
December 09, 2024	28.51	30.56	30.56	31.39	28.25	13.94M
December 06, 2024	29.23	28.17	28.17	30.47	27.8	11.07M
December 05, 2024	29.5	27.89	27.89	29.85	27.82	4.77M
December 04, 2024	29.07	28.97	28.97	29.86	28.55	4.59M
December 03, 2024	28.29	29.07	29.07	29.31	27.4	7.65M
December 02, 2024	28.79	28.64	28.64	29.78	28.27	4.99M
November 29, 2024	28.56	28.45	28.45	29.1	28.41	2.92M
November 27, 2024	27.69	28.37	28.37	28.45	27.45	5.34M
November 26, 2024	29.39	27.6	27.6	29.44	27.37	10.65M
November 25, 2024	30.34	29.75	29.75	31.11	29.7	14.99M
November 22, 2024	29.26	29.31	29.31	29.84	28.9	5.8M

Celsius Holdings, Inc. (CELH) NASDAQ