NASDAQ : CELH
Celsius Holdings, Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 28.77 USD (Oct 30, 2026, 3:01 PM EDT) · Market cap 7.28B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Celsius Holdings, Inc. (CELH) closed at 29.96 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.65 | 30.31 | 29.6 | 29.96 | 6,831,246 | +2.88% |
| 2026-10-30 | 28.33 | 29.5 | 28.315 | 29.12 | 6,818,727 | +3.41% |
| 2026-10-29 | 28.055 | 28.44 | 27.79 | 28.16 | 3,474,026 | +0.64% |
| 2026-10-28 | 27.66 | 28.18 | 27.576 | 27.98 | 2,980,299 | -0.07% |
| 2026-10-27 | 27.95 | 28.07 | 27.1 | 28 | 4,713,390 | -0.53% |
| 2026-10-26 | 28.015 | 28.239 | 27.36 | 28.15 | 4,481,157 | -1.12% |
| 2026-10-23 | 28.125 | 28.81 | 27.95 | 28.47 | 4,093,752 | +0.39% |
| 2026-10-22 | 28.03 | 29.12 | 27.96 | 28.36 | 6,846,050 | +0.18% |
| 2026-10-21 | 29.87 | 29.87 | 28.11 | 28.31 | 6,063,076 | -5.51% |
| 2026-10-20 | 29.66 | 30.21 | 29.5 | 29.96 | 4,541,841 | +0.81% |
| 2026-10-19 | 28 | 30.05 | 27.9 | 29.72 | 7,401,675 | +5.43% |
| 2026-10-16 | 28.4 | 29.23 | 28.075 | 28.19 | 4,626,121 | +0.11% |
| 2026-10-15 | 27.32 | 28.33 | 27.32 | 28.16 | 6,152,592 | +3.64% |
| 2026-10-14 | 27.75 | 28.049 | 26.79 | 27.17 | 6,686,251 | -2.72% |
| 2026-10-13 | 28.09 | 28.33 | 27.62 | 27.93 | 4,079,998 | -1.62% |
| 2026-10-12 | 28.51 | 28.57 | 27.72 | 28.39 | 3,388,153 | -0.66% |
| 2026-10-09 | 27.31 | 28.7 | 27.11 | 28.58 | 5,058,136 | +4.31% |
| 2026-10-08 | 26.815 | 27.63 | 26.69 | 27.4 | 5,510,524 | +1.78% |
| 2026-10-07 | 27.07 | 27.26 | 26.72 | 26.92 | 4,681,906 | -1.36% |
| 2026-10-06 | 27.57 | 27.8 | 27.13 | 27.29 | 4,353,956 | -0.84% |
| 2026-10-05 | 26.98 | 27.79 | 26.625 | 27.52 | 7,009,193 | +2.88% |
| 2026-10-02 | 27.75 | 27.9 | 26.43 | 26.75 | 9,015,959 | -2.41% |
| 2026-10-01 | 27.45 | 27.85 | 27.155 | 27.41 | 5,578,512 | +0.22% |
| 2026-09-30 | 28 | 28.115 | 27.275 | 27.35 | 5,004,725 | -1.30% |
| 2026-09-29 | 28.11 | 28.535 | 27.34 | 27.71 | 6,593,026 | -1.04% |
| 2026-09-28 | 27.55 | 28.6 | 26.81 | 28 | 6,798,348 | +0.04% |
| 2026-09-25 | 28.31 | 28.57 | 27.7 | 27.99 | 6,528,183 | -1.55% |
| 2026-09-24 | 29.3 | 29.4 | 27.92 | 28.43 | 5,730,532 | -2.57% |
| 2026-09-23 | 29.28 | 29.461 | 28.7 | 29.18 | 4,794,671 | -0.70% |
| 2026-09-22 | 28.91 | 30.17 | 28.78 | 29.385 | 7,318,780 | +4.87% |
| 2026-09-21 | 28.095 | 28.515 | 27.85 | 28.02 | 8,266,552 | +0.00% |
| 2026-09-18 | 28.7 | 28.84 | 28.01 | 28.02 | 12,624,270 | -1.13% |
| 2026-09-17 | 28.67 | 28.83 | 28.05 | 28.34 | 5,754,893 | +0.32% |
| 2026-09-16 | 28.72 | 28.88 | 28.013 | 28.25 | 6,324,746 | +2.24% |
| 2026-09-15 | 28.17 | 28.31 | 27.41 | 27.63 | 5,818,911 | -2.88% |
| 2026-09-14 | 27.42 | 28.675 | 27.368 | 28.45 | 8,842,047 | +4.52% |
| 2026-09-11 | 27.55 | 27.91 | 27.18 | 27.22 | 8,721,898 | +2.22% |
| 2026-09-10 | 27.435 | 27.55 | 26.59 | 26.63 | 9,007,523 | -3.65% |
| 2026-09-09 | 29.255 | 29.31 | 27.575 | 27.64 | 10,427,821 | -6.50% |
| 2026-09-08 | 30.6 | 30.6 | 29.5 | 29.56 | 8,111,022 | -3.59% |
| 2026-09-04 | 31.2 | 31.42 | 30.49 | 30.66 | 5,985,405 | -3.01% |
| 2026-09-03 | 31.54 | 32.35 | 31.15 | 31.61 | 4,932,141 | +1.02% |
| 2026-09-02 | 30.75 | 31.67 | 30.61 | 31.29 | 6,326,239 | +1.86% |
| 2026-09-01 | 31.42 | 31.79 | 30.495 | 30.72 | 6,912,525 | -2.32% |
| 2026-08-31 | 32.3 | 33 | 31.35 | 31.45 | 7,990,204 | -4.64% |
| 2026-08-28 | 32.77 | 33.27 | 32.12 | 32.98 | 6,018,366 | -0.03% |
| 2026-08-27 | 33.895 | 34.33 | 32.85 | 32.99 | 7,066,444 | -6.36% |
| 2026-08-26 | 35.25 | 36.15 | 34.01 | 35.23 | 6,873,431 | -0.31% |
| 2026-08-25 | 35.23 | 35.65 | 34.59 | 35.34 | 8,180,648 | +0.88% |
| 2026-08-24 | 33.805 | 35.23 | 33.705 | 35.03 | 12,836,086 | +5.01% |
| 2026-08-21 | 32.5 | 33.495 | 32.01 | 33.36 | 7,422,764 | +2.52% |
| 2026-08-20 | 32.225 | 33.25 | 31.97 | 32.54 | 8,863,318 | +0.87% |
| 2026-08-19 | 29.985 | 32.6 | 29.88 | 32.26 | 12,221,619 | +7.89% |
| 2026-08-18 | 29.9 | 30.51 | 29.44 | 29.9 | 9,296,199 | -0.15% |
| 2026-08-17 | 28.15 | 30.34 | 27.68 | 29.945 | 17,928,447 | +2.94% |
| 2026-08-14 | 28.86 | 29.761 | 28.06 | 29.09 | 13,539,951 | +1.08% |
| 2026-08-13 | 27.62 | 28.835 | 27.52 | 28.78 | 8,276,260 | +4.20% |
| 2026-08-12 | 28.01 | 28.15 | 27.03 | 27.62 | 9,351,050 | -1.67% |
| 2026-08-11 | 26.97 | 28.195 | 26.625 | 28.09 | 11,034,554 | +3.23% |
| 2026-08-10 | 26.305 | 27.23 | 26.03 | 27.21 | 18,565,284 | -2.02% |
| 2026-08-07 | 23.97 | 27.87 | 23.82 | 27.77 | 33,655,336 | +16.83% |
| 2026-08-06 | 25.98 | 26 | 23.555 | 23.77 | 43,875,795 | -18.46% |
| 2026-08-05 | 30.12 | 30.2 | 29.09 | 29.15 | 12,734,400 | -1.32% |
| 2026-08-04 | 28.06 | 29.735 | 27.9 | 29.54 | 9,374,559 | +4.64% |
| 2026-08-03 | 29.7 | 29.76 | 27.92 | 28.23 | 12,880,750 | -3.36% |
| 2026-07-31 | 29.44 | 29.543 | 28.54 | 29.21 | 5,421,830 | -0.48% |
| 2026-07-30 | 28.452 | 29.38 | 28.29 | 29.35 | 4,511,778 | +1.63% |
| 2026-07-29 | 29.35 | 29.505 | 28.52 | 28.88 | 6,501,309 | -1.94% |
| 2026-07-28 | 29.175 | 29.51 | 28.427 | 29.45 | 6,564,468 | +2.29% |
| 2026-07-27 | 27.52 | 28.84 | 27.52 | 28.79 | 6,942,649 | +6.16% |
| 2026-07-24 | 27.3 | 27.54 | 26.54 | 27.12 | 9,161,643 | -0.18% |
| 2026-07-23 | 28.09 | 28.88 | 27.07 | 27.17 | 9,778,288 | -4.57% |
| 2026-07-22 | 28.385 | 28.6 | 27.78 | 28.47 | 12,413,622 | +1.61% |
| 2026-07-21 | 28.69 | 29.01 | 27.8 | 28.02 | 11,852,808 | -4.76% |
| 2026-07-20 | 28.95 | 29.51 | 28.39 | 29.42 | 6,900,750 | +1.48% |
| 2026-07-17 | 30.13 | 30.35 | 28.55 | 28.99 | 9,172,930 | -3.30% |
| 2026-07-16 | 30 | 30.84 | 29.27 | 29.98 | 6,416,100 | -0.76% |
| 2026-07-15 | 30.16 | 30.97 | 30.1 | 30.21 | 5,570,034 | +0.23% |
| 2026-07-14 | 29.85 | 30.49 | 29.33 | 30.14 | 6,165,179 | +1.04% |
| 2026-07-13 | 30.67 | 30.8 | 29.37 | 29.83 | 7,946,940 | -2.52% |
| 2026-07-10 | 30.54 | 31.3 | 30.39 | 30.6 | 5,343,290 | +0.26% |
| 2026-07-09 | 30.152 | 30.85 | 29.88 | 30.52 | 7,676,305 | -0.26% |
| 2026-07-08 | 31.515 | 31.63 | 30.384 | 30.6 | 5,580,718 | -3.47% |
| 2026-07-07 | 33.88 | 33.97 | 31.575 | 31.7 | 7,362,397 | -4.06% |
| 2026-07-06 | 33.51 | 34.19 | 32.561 | 33.04 | 9,298,925 | -0.36% |
| 2026-07-02 | 32.32 | 33.8 | 32.21 | 33.16 | 9,342,772 | +4.05% |
| 2026-07-01 | 29.66 | 32.24 | 29.557 | 31.87 | 10,671,370 | +8.85% |
| 2026-06-30 | 29.42 | 29.776 | 28.98 | 29.28 | 6,100,600 | -1.71% |
| 2026-06-29 | 29.875 | 30.12 | 28.95 | 29.79 | 8,327,839 | -0.20% |
| 2026-06-26 | 28.1 | 30.48 | 27.97 | 29.85 | 10,028,896 | +5.78% |
| 2026-06-25 | 28.54 | 29.27 | 27.89 | 28.22 | 6,320,562 | -1.05% |
| 2026-06-24 | 28.02 | 29.37 | 28.01 | 28.52 | 7,306,922 | +1.28% |
| 2026-06-23 | 28.685 | 28.94 | 28.11 | 28.16 | 8,732,107 | -3.30% |
| 2026-06-22 | 30.71 | 30.74 | 29.08 | 29.12 | 7,599,958 | -5.45% |
| 2026-06-18 | 30.29 | 30.87 | 29.52 | 30.8 | 9,054,261 | +1.38% |
| 2026-06-17 | 30.01 | 31.665 | 29.325 | 30.38 | 13,703,515 | +1.23% |
| 2026-06-16 | 28.545 | 30.1 | 28.01 | 30.01 | 10,850,195 | +4.42% |
| 2026-06-15 | 29.36 | 29.568 | 28.5 | 28.74 | 9,217,439 | -1.51% |
| 2026-06-12 | 28.77 | 29.56 | 28.2 | 29.18 | 9,267,450 | +2.75% |
| 2026-06-11 | 28.094 | 29.135 | 27.85 | 28.4 | 7,466,198 | +0.11% |
| 2026-06-10 | 28.15 | 29.48 | 27.74 | 28.37 | 7,489,519 | +0.64% |
| 2026-06-09 | 28.02 | 29.56 | 27.76 | 28.19 | 9,166,456 | +0.68% |
| 2026-06-08 | 28.075 | 28.265 | 27.55 | 28 | 9,533,914 | -0.46% |
| 2026-06-05 | 28.54 | 29.315 | 28.11 | 28.13 | 11,952,170 | +1.37% |
| 2026-06-04 | 30.16 | 30.3 | 27.47 | 27.75 | 18,435,059 | -7.53% |
| 2026-06-03 | 30.5 | 30.65 | 29.46 | 30.01 | 7,501,375 | -1.74% |
| 2026-06-02 | 30.97 | 31.319 | 30.1 | 30.54 | 8,439,300 | -1.10% |
| 2026-06-01 | 32.8 | 32.91 | 30.61 | 30.88 | 11,303,239 | -7.18% |
| 2026-05-29 | 33.4 | 33.49 | 32.57 | 33.27 | 10,062,332 | +0.15% |
| 2026-05-28 | 31.39 | 33.44 | 30.935 | 33.22 | 10,387,632 | +4.96% |
| 2026-05-27 | 30.79 | 32.95 | 30.771 | 31.65 | 11,389,613 | +6.67% |
| 2026-05-26 | 30.31 | 30.48 | 29.13 | 29.67 | 9,631,322 | -1.49% |
| 2026-05-22 | 29.7 | 30.34 | 29.24 | 30.12 | 7,638,719 | +1.41% |
| 2026-05-21 | 28.51 | 29.76 | 28.38 | 29.7 | 5,594,647 | +3.74% |
| 2026-05-20 | 29.3 | 29.53 | 28.46 | 28.63 | 9,675,874 | -1.72% |
| 2026-05-19 | 29.71 | 30.14 | 29.07 | 29.13 | 5,516,105 | -0.68% |
| 2026-05-18 | 30.56 | 30.865 | 28.59 | 29.33 | 16,259,661 | -2.75% |
| 2026-05-15 | 29.01 | 30.426 | 28.935 | 30.16 | 9,162,583 | +3.96% |
| 2026-05-14 | 27.965 | 29.71 | 27.8 | 29.01 | 8,807,268 | +4.13% |
| 2026-05-13 | 29.525 | 29.84 | 27.66 | 27.86 | 15,583,162 | -5.91% |