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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Celsius Holdings, Inc. (CELH) NASDAQ