NasdaqCM - Delayed Quote USD

Celsius Holdings, Inc. (CELH)

30.66 -0.95 (-3.01%)

At close: September 4 at 4:00:01 PM EDT

30.75 +0.09 (+0.29%)

After hours: September 4 at 7:59:28 PM EDT

Trade CELH on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	31.20	31.42	30.49	30.66	30.66	5,965,900
Sep 3, 2026	31.54	32.35	31.15	31.61	31.61	4,932,100
Sep 2, 2026	30.75	31.67	30.61	31.29	31.29	6,326,200
Sep 1, 2026	31.42	31.79	30.50	30.72	30.72	6,912,500
Aug 31, 2026	32.30	33.00	31.35	31.45	31.45	7,990,200
Aug 28, 2026	32.77	33.27	32.12	32.98	32.98	6,018,400
Aug 27, 2026	33.90	34.33	32.85	32.99	32.99	7,066,400
Aug 26, 2026	35.25	36.15	34.01	35.23	35.23	6,873,400
Aug 25, 2026	35.23	35.65	34.59	35.34	35.34	8,180,600
Aug 24, 2026	33.81	35.23	33.71	35.03	35.03	12,836,100
Aug 21, 2026	32.50	33.50	32.01	33.36	33.36	7,422,800
Aug 20, 2026	32.23	33.25	31.97	32.54	32.54	8,863,300
Aug 19, 2026	29.99	32.60	29.88	32.26	32.26	12,221,600
Aug 18, 2026	29.90	30.51	29.44	29.90	29.90	9,296,200
Aug 17, 2026	28.15	30.34	27.68	29.95	29.95	17,928,400
Aug 14, 2026	28.86	29.76	28.06	29.09	29.09	13,540,000
Aug 13, 2026	27.62	28.84	27.52	28.78	28.78	8,276,300
Aug 12, 2026	28.01	28.15	27.03	27.62	27.62	9,351,100
Aug 11, 2026	26.97	28.20	26.63	28.09	28.09	11,034,600
Aug 10, 2026	26.31	27.23	26.03	27.21	27.21	18,565,300
Aug 7, 2026	23.97	27.87	23.82	27.77	27.77	33,655,300
Aug 6, 2026	25.98	26.00	23.56	23.77	23.77	43,875,800
Aug 5, 2026	30.12	30.20	29.09	29.15	29.15	12,734,400
Aug 4, 2026	28.06	29.74	27.90	29.54	29.54	9,374,600
Aug 3, 2026	29.70	29.76	27.92	28.23	28.23	12,880,800
Jul 31, 2026	29.44	29.54	28.54	29.21	29.21	5,421,800
Jul 30, 2026	28.45	29.38	28.29	29.35	29.35	4,505,900
Jul 29, 2026	29.35	29.51	28.52	28.88	28.88	6,501,300
Jul 28, 2026	29.18	29.51	28.43	29.45	29.45	6,564,500
Jul 27, 2026	27.52	28.84	27.52	28.79	28.79	6,942,600
Jul 24, 2026	27.30	27.54	26.54	27.12	27.12	9,161,600
Jul 23, 2026	28.09	28.88	27.07	27.17	27.17	9,778,300
Jul 22, 2026	28.39	28.60	27.78	28.47	28.47	12,413,600
Jul 21, 2026	28.69	29.01	27.80	28.02	28.02	11,852,800
Jul 20, 2026	28.95	29.51	28.39	29.42	29.42	6,900,800
Jul 17, 2026	30.13	30.35	28.55	28.99	28.99	9,172,900
Jul 16, 2026	30.00	30.84	29.27	29.98	29.98	6,416,100
Jul 15, 2026	30.16	30.97	30.10	30.21	30.21	5,570,000
Jul 14, 2026	29.85	30.49	29.33	30.14	30.14	6,165,200
Jul 13, 2026	30.67	30.80	29.37	29.83	29.83	7,946,900
Jul 10, 2026	30.54	31.30	30.39	30.60	30.60	5,343,300
Jul 9, 2026	30.15	30.85	29.88	30.52	30.52	7,676,300
Jul 8, 2026	31.52	31.63	30.38	30.60	30.60	5,580,700
Jul 7, 2026	33.88	33.97	31.58	31.70	31.70	7,362,400
Jul 6, 2026	33.51	34.19	32.56	33.04	33.04	9,298,900
Jul 2, 2026	32.32	33.80	32.21	33.16	33.16	9,318,700
Jul 1, 2026	29.66	32.24	29.56	31.87	31.87	10,671,400
Jun 30, 2026	29.42	29.78	28.98	29.28	29.28	6,100,600
Jun 29, 2026	29.88	30.12	28.95	29.79	29.79	8,327,800
Jun 26, 2026	28.10	30.48	27.97	29.85	29.85	10,028,900
Jun 25, 2026	28.54	29.27	27.89	28.22	28.22	6,301,500
Jun 24, 2026	28.02	29.37	28.01	28.52	28.52	7,306,900
Jun 23, 2026	28.69	28.94	28.11	28.16	28.16	8,732,100
Jun 22, 2026	30.71	30.74	29.08	29.12	29.12	7,600,000
Jun 18, 2026	30.29	30.87	29.52	30.80	30.80	9,054,300
Jun 17, 2026	30.01	31.67	29.33	30.38	30.38	13,703,500
Jun 16, 2026	28.55	30.10	28.01	30.01	30.01	10,850,200
Jun 15, 2026	29.36	29.57	28.50	28.74	28.74	9,217,400
Jun 12, 2026	28.77	29.56	28.20	29.18	29.18	9,214,500
Jun 11, 2026	28.09	29.14	27.85	28.40	28.40	7,466,200
Jun 10, 2026	28.15	29.48	27.74	28.37	28.37	7,489,500
Jun 9, 2026	28.02	29.56	27.76	28.19	28.19	9,166,500
Jun 8, 2026	28.08	28.27	27.55	28.00	28.00	9,533,900
Jun 5, 2026	28.54	29.32	28.11	28.13	28.13	11,952,200
Jun 4, 2026	30.16	30.30	27.47	27.75	27.75	18,435,100
Jun 3, 2026	30.50	30.65	29.46	30.01	30.01	7,501,400
Jun 2, 2026	30.97	31.32	30.10	30.54	30.54	8,439,300
Jun 1, 2026	32.80	32.91	30.61	30.88	30.88	11,303,200
May 29, 2026	33.40	33.49	32.57	33.27	33.27	10,062,300
May 28, 2026	31.39	33.44	30.94	33.22	33.22	10,387,600
May 27, 2026	30.79	32.95	30.77	31.65	31.65	11,389,600
May 26, 2026	30.31	30.48	29.13	29.67	29.67	9,631,300
May 22, 2026	29.70	30.34	29.24	30.12	30.12	7,638,700
May 21, 2026	28.51	29.76	28.38	29.70	29.70	5,594,600
May 20, 2026	29.30	29.53	28.46	28.63	28.63	9,675,900
May 19, 2026	29.71	30.14	29.07	29.13	29.13	5,516,100
May 18, 2026	30.56	30.87	28.59	29.33	29.33	16,259,700
May 15, 2026	29.01	30.43	28.94	30.16	30.16	9,162,600
May 14, 2026	27.97	29.71	27.80	29.01	29.01	8,807,300
May 13, 2026	29.53	29.84	27.66	27.86	27.86	15,583,200
May 12, 2026	30.31	30.31	28.95	29.61	29.61	10,383,600
May 11, 2026	31.09	31.19	28.77	30.64	30.64	20,371,300
May 8, 2026	34.90	35.60	32.08	32.29	32.29	13,636,500
May 7, 2026	33.41	35.75	32.32	34.26	34.26	24,486,300
May 6, 2026	33.93	34.55	31.80	32.80	32.80	17,295,500
May 5, 2026	33.38	34.06	32.72	33.52	33.52	5,392,100
May 4, 2026	33.57	34.49	33.30	33.57	33.57	6,671,800
May 1, 2026	33.72	34.27	33.26	33.73	33.73	5,654,800
Apr 30, 2026	32.40	33.67	32.10	33.57	33.57	5,604,300
Apr 29, 2026	32.32	33.15	32.01	32.66	32.66	4,686,600
Apr 28, 2026	32.91	33.25	32.42	32.62	32.62	5,036,100
Apr 27, 2026	34.46	34.47	33.02	33.14	33.14	8,664,400
Apr 24, 2026	34.16	35.17	33.82	34.59	34.59	5,573,100
Apr 23, 2026	33.12	33.98	32.90	33.93	33.93	5,348,100
Apr 22, 2026	32.69	33.56	32.68	33.26	33.26	4,759,800
Apr 21, 2026	33.75	33.94	32.30	32.69	32.69	7,742,600
Apr 20, 2026	34.04	34.45	33.06	33.78	33.78	9,563,000
Apr 17, 2026	35.70	36.23	34.45	35.25	35.25	16,043,800
Apr 16, 2026	35.64	36.46	34.58	34.85	34.85	6,433,500
Apr 15, 2026	35.13	35.63	34.44	35.28	35.28	5,483,900
Apr 14, 2026	34.00	35.18	34.00	34.51	34.51	6,423,400
Apr 13, 2026	34.23	34.39	33.33	33.66	33.66	7,511,100
Apr 10, 2026	36.16	36.22	34.52	34.86	34.86	4,423,900
Apr 9, 2026	35.55	36.90	35.02	36.38	36.38	4,382,600
Apr 8, 2026	36.43	37.40	35.67	36.02	36.02	7,399,100
Apr 7, 2026	35.55	35.73	34.03	34.48	34.48	5,207,300
Apr 6, 2026	34.50	36.16	34.50	36.13	36.13	6,857,400
Apr 2, 2026	33.56	34.17	33.09	34.08	34.08	5,181,600
Apr 1, 2026	35.89	35.89	34.13	34.33	34.33	6,011,800
Mar 31, 2026	34.01	35.80	33.95	35.48	35.48	5,741,800
Mar 30, 2026	34.42	34.71	33.21	33.81	33.81	6,974,200
Mar 27, 2026	35.54	35.58	33.91	33.94	33.94	7,371,900
Mar 26, 2026	35.64	36.35	35.20	35.59	35.59	5,553,000
Mar 25, 2026	37.26	37.53	35.55	35.93	35.93	8,844,600
Mar 24, 2026	39.08	39.08	35.58	37.05	37.05	17,535,000
Mar 23, 2026	42.50	42.60	39.54	39.65	39.65	10,297,800
Mar 20, 2026	42.67	42.90	41.23	41.51	41.51	7,611,900
Mar 19, 2026	41.00	43.20	40.83	42.96	42.96	4,985,400
Mar 18, 2026	43.44	43.83	41.30	41.50	41.50	5,527,500
Mar 17, 2026	42.86	44.34	42.85	43.96	43.96	2,849,500
Mar 16, 2026	45.28	46.28	43.59	43.61	43.61	3,821,500
Mar 13, 2026	43.86	44.80	43.72	44.57	44.57	3,924,000
Mar 12, 2026	44.90	45.49	43.20	43.68	43.68	4,134,300
Mar 11, 2026	45.10	46.13	44.66	45.72	45.72	4,989,000
Mar 10, 2026	43.48	46.13	43.32	45.03	45.03	7,847,200
Mar 9, 2026	42.35	43.35	40.94	43.31	43.31	6,460,700
Mar 6, 2026	43.11	44.13	41.86	42.92	42.92	7,822,500
Mar 5, 2026	45.00	46.68	43.62	43.69	43.69	5,432,400
Mar 4, 2026	47.38	47.72	45.55	45.57	45.57	9,122,600
Mar 3, 2026	48.54	48.84	47.05	47.11	47.11	6,643,600
Mar 2, 2026	52.27	52.42	49.15	49.25	49.25	8,567,700
Feb 27, 2026	55.17	55.46	52.26	53.61	53.61	8,742,400
Feb 26, 2026	58.67	59.31	53.05	54.12	54.12	15,334,000
Feb 25, 2026	50.64	50.89	49.65	50.61	50.61	5,638,300
Feb 24, 2026	48.82	51.35	48.82	50.72	50.72	4,796,100
Feb 23, 2026	48.56	50.27	48.54	49.22	49.22	4,535,200
Feb 20, 2026	47.15	48.50	46.71	48.32	48.32	8,568,400
Feb 19, 2026	43.07	44.26	42.63	44.13	44.13	4,496,200
Feb 18, 2026	43.63	44.56	43.12	43.43	43.43	3,786,400
Feb 17, 2026	44.61	44.69	42.85	43.91	43.91	5,552,000
Feb 13, 2026	43.80	45.79	43.70	44.68	44.68	5,888,300
Feb 12, 2026	44.46	45.24	43.55	44.39	44.39	4,130,800
Feb 11, 2026	46.41	46.48	43.81	44.35	44.35	5,677,400
Feb 10, 2026	47.77	48.23	46.21	46.35	46.35	3,441,500
Feb 9, 2026	49.58	49.69	47.51	47.80	47.80	5,096,000
Feb 6, 2026	48.32	50.84	48.04	50.57	50.57	4,260,000
Feb 5, 2026	48.88	49.66	47.59	47.97	47.97	2,775,400
Feb 4, 2026	50.05	50.26	47.26	49.30	49.30	5,454,900
Feb 3, 2026	51.93	52.23	49.82	50.36	50.36	3,786,900
Feb 2, 2026	52.08	52.47	50.52	51.32	51.32	5,145,600
Jan 30, 2026	53.18	54.00	52.30	52.48	52.48	2,753,100
Jan 29, 2026	54.31	54.54	52.90	53.37	53.37	2,915,700
Jan 28, 2026	55.74	56.12	53.48	53.91	53.91	2,889,600
Jan 27, 2026	54.74	55.71	54.16	55.51	55.51	2,836,500
Jan 26, 2026	56.14	57.30	54.39	54.54	54.54	3,970,600
Jan 23, 2026	55.37	55.98	55.00	55.94	55.94	2,862,800
Jan 22, 2026	56.90	57.18	54.71	55.24	55.24	3,009,800
Jan 21, 2026	56.52	57.10	54.82	56.44	56.44	4,490,400
Jan 20, 2026	55.00	57.85	54.40	56.69	56.69	6,682,200
Jan 16, 2026	53.61	54.87	53.45	54.39	54.39	3,211,600
Jan 15, 2026	53.64	54.24	52.86	53.53	53.53	3,813,000
Jan 14, 2026	52.61	54.20	51.97	53.13	53.13	4,078,200
Jan 13, 2026	53.16	53.76	52.14	52.61	52.61	2,840,900
Jan 12, 2026	52.72	54.28	52.23	53.09	53.09	4,366,100
Jan 9, 2026	51.57	53.26	50.82	52.90	52.90	7,446,900
Jan 8, 2026	51.31	52.25	50.25	51.28	51.28	4,969,800
Jan 7, 2026	49.68	51.72	48.68	51.34	51.34	6,040,500
Jan 6, 2026	48.88	49.11	47.88	48.69	48.69	3,317,000
Jan 5, 2026	48.37	48.78	47.79	48.09	48.09	4,016,800
Jan 2, 2026	46.43	48.54	45.77	47.75	47.75	4,314,700
Dec 31, 2025	46.00	46.15	45.46	45.74	45.74	2,898,400
Dec 30, 2025	46.51	46.75	46.06	46.14	46.14	2,540,300
Dec 29, 2025	45.59	47.08	45.50	46.44	46.44	3,964,900
Dec 26, 2025	44.80	46.18	44.78	45.59	45.59	3,564,300
Dec 24, 2025	44.61	44.91	44.15	44.72	44.72	1,231,200
Dec 23, 2025	44.36	45.45	44.17	44.61	44.61	3,104,900
Dec 22, 2025	42.59	44.73	42.59	44.36	44.36	4,272,600
Dec 19, 2025	41.07	42.93	41.04	42.80	42.80	6,726,100
Dec 18, 2025	41.97	42.24	41.04	41.67	41.67	5,398,900
Dec 17, 2025	41.99	42.13	40.33	40.83	40.83	8,202,500
Dec 16, 2025	43.29	43.81	42.75	43.15	43.15	5,072,000
Dec 15, 2025	44.74	45.56	43.58	43.81	43.81	5,931,800
Dec 12, 2025	44.21	44.71	43.24	43.84	43.84	3,775,500
Dec 11, 2025	43.90	44.20	43.28	43.95	43.95	3,262,000
Dec 10, 2025	43.23	44.52	43.03	44.28	44.28	4,417,700
Dec 9, 2025	44.50	45.23	43.00	43.21	43.21	8,261,100
Dec 8, 2025	42.08	44.82	41.96	44.30	44.30	6,445,900
Dec 5, 2025	42.70	42.99	41.85	42.06	42.06	4,307,000
Dec 4, 2025	41.96	42.94	41.41	42.66	42.66	4,891,300
Dec 3, 2025	41.00	42.78	40.65	42.00	42.00	6,279,700
Dec 2, 2025	42.92	42.92	40.66	40.83	40.83	5,837,300
Dec 1, 2025	40.65	43.28	40.37	42.62	42.62	7,966,700
Nov 28, 2025	41.02	41.12	40.50	40.94	40.94	2,569,500
Nov 26, 2025	40.54	41.86	40.39	40.78	40.78	5,327,200
Nov 25, 2025	37.92	40.66	37.84	40.40	40.40	8,352,100
Nov 24, 2025	38.71	38.80	37.45	37.92	37.92	11,277,000
Nov 21, 2025	39.32	40.09	38.84	38.99	38.99	7,108,700
Nov 20, 2025	42.04	42.59	39.16	39.21	39.21	6,929,400
Nov 19, 2025	40.77	41.65	40.03	41.20	41.20	5,576,200
Nov 18, 2025	40.29	41.98	40.20	40.64	40.64	5,986,200
Nov 17, 2025	42.69	42.69	39.70	40.16	40.16	9,746,400
Nov 14, 2025	43.07	44.11	42.39	42.79	42.79	5,751,600
Nov 13, 2025	45.27	45.87	43.89	44.01	44.01	7,806,200
Nov 12, 2025	44.26	46.53	43.51	44.91	44.91	11,290,700
Nov 11, 2025	44.77	44.84	43.17	43.73	43.73	8,091,200
Nov 10, 2025	44.25	45.35	43.56	44.56	44.56	12,644,800
Nov 7, 2025	45.71	46.23	40.43	41.52	41.52	23,711,300
Nov 6, 2025	47.60	49.13	42.88	45.06	45.06	38,903,400
Nov 5, 2025	59.35	61.49	58.79	59.92	59.92	6,614,700
Nov 4, 2025	58.21	59.90	56.87	59.56	59.56	4,116,100
Nov 3, 2025	59.79	60.06	57.50	59.25	59.25	4,771,400
Oct 31, 2025	60.71	60.82	59.15	60.23	60.23	3,043,100
Oct 30, 2025	60.42	61.16	60.01	60.13	60.13	2,586,400
Oct 29, 2025	61.35	62.55	60.00	61.38	61.38	3,486,000
Oct 28, 2025	62.00	62.50	61.03	61.90	61.90	2,894,100
Oct 27, 2025	63.97	64.14	61.55	62.22	62.22	3,313,700
Oct 24, 2025	63.30	63.79	62.70	63.35	63.35	2,317,500
Oct 23, 2025	62.04	63.53	61.73	61.95	61.95	3,206,000
Oct 22, 2025	63.26	64.06	60.85	61.60	61.60	4,641,700
Oct 21, 2025	65.00	65.50	63.20	63.40	63.40	2,771,300
Oct 20, 2025	65.50	66.00	64.03	64.45	64.45	3,249,200
Oct 17, 2025	63.39	64.91	63.27	64.86	64.86	2,990,400
Oct 16, 2025	63.29	66.74	63.15	64.29	64.29	6,479,700
Oct 15, 2025	62.00	63.45	61.31	63.10	63.10	3,589,300
Oct 14, 2025	60.64	63.21	59.56	61.86	61.86	3,446,800
Oct 13, 2025	60.88	63.11	60.17	61.14	61.14	3,657,700
Oct 10, 2025	64.58	64.81	60.63	60.70	60.70	5,709,000
Oct 9, 2025	63.03	64.33	62.35	64.26	64.26	4,129,800
Oct 8, 2025	62.10	62.94	61.11	62.91	62.91	5,034,100
Oct 7, 2025	59.16	61.22	58.72	61.06	61.06	4,953,300
Oct 6, 2025	59.18	59.82	58.53	59.11	59.11	3,973,600
Oct 3, 2025	59.23	60.76	58.53	58.70	58.70	4,499,300
Oct 2, 2025	57.34	59.15	57.34	58.90	58.90	5,037,100
Oct 1, 2025	57.18	58.01	56.20	57.50	57.50	5,524,800
Sep 30, 2025	58.66	58.90	57.07	57.49	57.49	6,381,800
Sep 29, 2025	55.53	57.01	54.81	56.90	56.90	6,533,600
Sep 26, 2025	51.90	54.61	51.86	54.39	54.39	5,831,500
Sep 25, 2025	51.55	52.40	51.16	51.81	51.81	4,855,300
Sep 24, 2025	51.34	52.92	51.10	51.88	51.88	5,742,500
Sep 23, 2025	51.28	52.45	50.80	51.01	51.01	5,935,400
Sep 22, 2025	54.04	54.07	51.05	51.34	51.34	10,602,300
Sep 19, 2025	55.84	55.84	53.76	54.73	54.73	6,079,900
Sep 18, 2025	55.91	56.71	55.11	55.19	55.19	4,471,800
Sep 17, 2025	55.27	57.29	55.20	56.34	56.34	4,954,800
Sep 16, 2025	55.75	55.94	53.53	55.27	55.27	6,636,500
Sep 15, 2025	57.08	57.85	56.03	56.07	56.07	4,819,800
Sep 12, 2025	57.74	58.30	57.26	57.82	57.82	3,094,300
Sep 11, 2025	57.80	58.91	56.93	57.92	57.92	5,884,600
Sep 10, 2025	55.35	56.63	55.00	56.22	56.22	3,339,000
Sep 9, 2025	55.77	56.64	55.45	56.04	56.04	4,931,200
Sep 8, 2025	58.57	58.57	54.55	55.64	55.64	9,721,800
Sep 5, 2025	61.19	61.19	57.70	58.37	58.37	5,981,400

MNST

PEP

KO

KDP

COCO

COKE

PRMB

GURU.TO

ZVIA

JSDA

Mobilize your Website

View Site in Mobile | Classic

Share by: