Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.70	42.99	41.85	42.06	42.06	-1.41%	4,299,289
Dec 4, 2025	41.96	42.94	41.41	42.66	42.66	1.57%	4,812,669
Dec 3, 2025	41.00	42.78	40.65	42.00	42.00	2.87%	6,273,472
Dec 2, 2025	42.92	42.92	40.66	40.83	40.83	-4.20%	5,837,305
Dec 1, 2025	40.65	43.28	40.37	42.62	42.62	4.10%	7,966,717
Nov 28, 2025	41.02	41.12	40.50	40.94	40.94	0.39%	2,569,460
Nov 26, 2025	40.54	41.86	40.39	40.78	40.78	0.94%	5,327,177
Nov 25, 2025	37.92	40.66	37.84	40.40	40.40	6.54%	8,352,103
Nov 24, 2025	38.71	38.80	37.45	37.92	37.92	-2.74%	11,276,971
Nov 21, 2025	39.32	40.09	38.84	38.99	38.99	-0.56%	7,108,677
Nov 20, 2025	42.04	42.59	39.16	39.21	39.21	-4.83%	6,929,440
Nov 19, 2025	40.77	41.65	40.03	41.20	41.20	1.38%	5,576,245
Nov 18, 2025	40.29	41.98	40.20	40.64	40.64	1.20%	5,986,188
Nov 17, 2025	42.69	42.69	39.70	40.16	40.16	-6.15%	9,746,356
Nov 14, 2025	43.07	44.11	42.39	42.79	42.79	-2.77%	5,751,562
Nov 13, 2025	45.27	45.87	43.89	44.01	44.01	-2.00%	7,806,152
Nov 12, 2025	44.26	46.53	43.51	44.91	44.91	2.70%	11,290,650
Nov 11, 2025	44.77	44.84	43.17	43.73	43.73	-1.86%	8,091,209
Nov 10, 2025	44.25	45.35	43.56	44.56	44.56	7.32%	12,644,785
Nov 7, 2025	45.71	46.23	40.43	41.52	41.52	-7.86%	23,711,294
Nov 6, 2025	47.60	49.13	42.88	45.06	45.06	-24.80%	38,903,369
Nov 5, 2025	59.35	61.49	58.79	59.92	59.92	0.60%	6,614,747
Nov 4, 2025	58.21	59.90	56.87	59.56	59.56	0.52%	4,116,076
Nov 3, 2025	59.79	60.06	57.50	59.25	59.25	-1.63%	4,771,411
Oct 31, 2025	60.71	60.82	59.15	60.23	60.23	0.17%	3,043,143
Oct 30, 2025	60.42	61.16	60.01	60.13	60.13	-2.04%	2,586,372
Oct 29, 2025	61.35	62.55	60.00	61.38	61.38	-0.84%	3,486,046
Oct 28, 2025	62.00	62.50	61.03	61.90	61.90	-0.51%	2,894,138
Oct 27, 2025	63.97	64.14	61.55	62.22	62.22	-1.78%	3,313,656
Oct 24, 2025	63.30	63.79	62.70	63.35	63.35	2.26%	2,317,492
Oct 23, 2025	62.04	63.53	61.73	61.95	61.95	0.57%	3,206,009
Oct 22, 2025	63.26	64.06	60.85	61.60	61.60	-2.84%	4,641,681
Oct 21, 2025	65.00	65.50	63.20	63.40	63.40	-1.63%	2,771,283
Oct 20, 2025	65.50	66.00	64.03	64.45	64.45	-0.63%	3,249,201
Oct 17, 2025	63.39	64.91	63.27	64.86	64.86	0.89%	2,990,395
Oct 16, 2025	63.29	66.74	63.15	64.29	64.29	1.89%	6,479,682
Oct 15, 2025	62.00	63.45	61.31	63.10	63.10	2.00%	3,589,291
Oct 14, 2025	60.64	63.21	59.56	61.86	61.86	1.18%	3,446,824
Oct 13, 2025	60.88	63.11	60.17	61.14	61.14	0.72%	3,657,712
Oct 10, 2025	64.58	64.81	60.63	60.70	60.70	-5.54%	5,708,953
Oct 9, 2025	63.03	64.33	62.35	64.26	64.26	2.15%	4,129,848
Oct 8, 2025	62.10	62.94	61.11	62.91	62.91	3.03%	5,034,088
Oct 7, 2025	59.16	61.22	58.72	61.06	61.06	3.30%	4,953,255
Oct 6, 2025	59.18	59.82	58.53	59.11	59.11	0.70%	3,973,557
Oct 3, 2025	59.23	60.76	58.53	58.70	58.70	-0.34%	4,499,285
Oct 2, 2025	57.34	59.15	57.34	58.90	58.90	2.43%	5,037,054
Oct 1, 2025	57.18	58.01	56.20	57.50	57.50	0.02%	5,524,812
Sep 30, 2025	58.66	58.90	57.07	57.49	57.49	1.04%	6,381,799
Sep 29, 2025	55.53	57.01	54.81	56.90	56.90	4.61%	6,533,558
Sep 26, 2025	51.90	54.61	51.86	54.39	54.39	4.99%	5,831,499