Celsius Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.74	37.98	35.91	36.31	-	-1.25%	3,762,229
May 9, 2025	35.39	37.34	35.26	36.77	36.77	4.34%	6,166,672
May 8, 2025	36.40	36.97	34.78	35.24	35.24	-1.54%	8,009,744
May 7, 2025	35.15	35.98	34.42	35.79	35.79	0.76%	6,898,680
May 6, 2025	33.23	36.16	32.36	35.52	35.52	4.81%	17,930,456
May 5, 2025	34.15	34.88	33.65	33.89	33.89	-1.65%	13,442,825
May 2, 2025	35.65	35.82	34.37	34.46	34.46	-1.18%	6,049,000
May 1, 2025	34.95	35.44	34.71	34.87	34.87	-0.26%	4,241,939
Apr 30, 2025	34.79	35.32	34.38	34.96	34.96	-1.41%	4,479,873
Apr 29, 2025	35.17	35.52	34.01	35.46	35.46	-1.31%	7,318,489
Apr 28, 2025	37.05	37.71	35.34	35.93	35.93	-2.20%	5,168,078
Apr 25, 2025	36.61	36.90	35.69	36.74	36.74	-1.24%	4,858,700
Apr 24, 2025	37.01	37.35	36.13	37.20	37.20	-0.19%	4,319,449
Apr 23, 2025	39.15	39.16	36.87	37.27	37.27	-1.51%	8,721,669
Apr 22, 2025	36.63	38.68	36.53	37.84	37.84	4.85%	6,906,565
Apr 21, 2025	37.40	37.40	34.78	36.09	36.09	-3.09%	5,980,802
Apr 17, 2025	37.08	37.72	36.82	37.24	37.24	1.58%	4,968,994
Apr 16, 2025	37.01	37.83	36.39	36.66	36.66	-1.13%	4,298,364
Apr 15, 2025	37.40	37.43	36.00	37.08	37.08	-0.70%	5,416,850
Apr 14, 2025	38.02	38.22	36.75	37.34	37.34	0.13%	4,596,869
Apr 11, 2025	36.84	37.67	36.00	37.29	37.29	2.08%	5,458,098
Apr 10, 2025	37.33	38.35	35.44	36.53	36.53	-1.93%	9,571,495
Apr 9, 2025	33.54	38.16	33.26	37.25	37.25	9.91%	11,124,490
Apr 8, 2025	35.95	36.69	33.29	33.89	33.89	-4.43%	9,215,269
Apr 7, 2025	34.28	37.29	32.94	35.46	35.46	-0.23%	10,842,573
Apr 4, 2025	34.73	36.73	34.49	35.54	35.54	-1.28%	11,115,489
Apr 3, 2025	34.39	36.48	34.19	36.00	36.00	-2.04%	8,764,968
Apr 2, 2025	35.62	37.52	35.25	36.75	36.75	2.85%	7,209,003
Apr 1, 2025	36.05	37.28	35.52	35.73	35.73	0.31%	8,912,849
Mar 31, 2025	34.38	36.75	34.28	35.62	35.62	5.85%	15,067,973
Mar 28, 2025	34.95	35.32	33.19	33.65	33.65	-4.27%	6,444,430
Mar 27, 2025	34.28	35.42	34.01	35.15	35.15	0.72%	4,519,270
Mar 26, 2025	35.23	35.58	33.74	34.90	34.90	-1.02%	9,508,366
Mar 25, 2025	34.52	35.58	34.15	35.26	35.26	1.09%	7,691,231
Mar 24, 2025	33.37	35.06	33.20	34.88	34.88	5.92%	15,148,056
Mar 21, 2025	30.85	33.16	30.85	32.93	32.93	5.38%	10,129,011
Mar 20, 2025	31.63	31.88	30.78	31.25	31.25	-2.04%	6,666,023
Mar 19, 2025	30.09	32.08	30.08	31.90	31.90	5.04%	13,508,177
Mar 18, 2025	29.91	30.93	29.42	30.37	30.37	1.47%	12,070,715
Mar 17, 2025	27.28	30.42	27.15	29.93	29.93	10.52%	11,689,916
Mar 14, 2025	26.74	27.41	26.36	27.08	27.08	1.69%	4,522,485
Mar 13, 2025	27.60	27.98	26.09	26.63	26.63	-3.13%	5,037,389
Mar 12, 2025	27.64	27.81	26.66	27.49	27.49	-1.22%	7,394,184
Mar 11, 2025	27.11	28.52	26.51	27.83	27.83	2.20%	9,271,371
Mar 10, 2025	27.22	29.29	27.00	27.23	27.23	-0.58%	12,057,746
Mar 7, 2025	25.32	27.42	25.30	27.39	27.39	7.75%	7,847,470
Mar 6, 2025	25.61	26.13	25.07	25.42	25.42	-1.36%	6,824,426
Mar 5, 2025	25.93	26.21	24.77	25.77	25.77	-0.50%	8,148,601
Mar 4, 2025	24.74	26.62	24.04	25.90	25.90	0.97%	15,580,118
Mar 3, 2025	26.20	27.50	25.52	25.65	25.65	-0.16%	10,433,568