5 DAY PERFORMANCE
+53.31%
1 MONTH PERFORMANCE
+29.83%
3 MONTH PERFORMANCE
+40.62%
6 MONTH PERFORMANCE
+4.34%
YEAR-TO-DATE PERFORMANCE
-5.31%
1 YEAR PERFORMANCE
-20.87%
Celsius Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $28.70 | $28.02 (-2.37%) | $28.84 | $28.01 | 12.59 M | $7.14 B |
| 09/17/2026 | $28.67 | $28.34 (-1.15%) | $28.83 | $28.05 | 5.75 M | $7.22 B |
| 09/16/2026 | $28.72 | $28.25 (-1.64%) | $28.88 | $28.01 | 6.32 M | $7.20 B |
| 09/15/2026 | $28.17 | $27.63 (-1.92%) | $28.31 | $27.41 | 5.82 M | $7.04 B |
| 09/14/2026 | $27.42 | $28.45 (3.76%) | $28.68 | $27.37 | 8.84 M | $7.25 B |
| 09/11/2026 | $27.55 | $27.22 (-1.2%) | $27.91 | $27.18 | 8.72 M | $6.94 B |
| 09/10/2026 | $27.44 | $26.63 (-2.95%) | $27.55 | $26.59 | 9.01 M | $6.79 B |
| 09/09/2026 | $29.26 | $27.64 (-5.54%) | $29.31 | $27.58 | 10.43 M | $7.04 B |
| 09/08/2026 | $30.60 | $29.56 (-3.4%) | $30.60 | $29.50 | 8.11 M | $7.53 B |
| 09/04/2026 | $31.20 | $30.66 (-1.73%) | $31.42 | $30.49 | 5.99 M | $7.81 B |
| 09/03/2026 | $31.54 | $31.61 (0.22%) | $32.35 | $31.15 | 4.93 M | $8.05 B |
| 09/02/2026 | $30.75 | $31.29 (1.76%) | $31.67 | $30.61 | 6.33 M | $7.97 B |
| 09/01/2026 | $31.42 | $30.72 (-2.23%) | $31.79 | $30.50 | 6.91 M | $7.83 B |
| 08/31/2026 | $32.30 | $31.45 (-2.63%) | $33.00 | $31.35 | 7.99 M | $8.01 B |
| 08/28/2026 | $32.77 | $32.98 (0.64%) | $33.27 | $32.12 | 6.02 M | $8.40 B |
| 08/27/2026 | $33.90 | $32.99 (-2.68%) | $34.33 | $32.85 | 7.07 M | $8.41 B |
| 08/26/2026 | $35.25 | $35.23 (-0.06%) | $36.15 | $34.01 | 6.87 M | $8.98 B |
| 08/25/2026 | $35.23 | $35.34 (0.31%) | $35.65 | $34.59 | 8.18 M | $9.00 B |
| 08/24/2026 | $33.81 | $35.03 (3.61%) | $35.23 | $33.71 | 12.84 M | $8.93 B |
| 08/21/2026 | $32.50 | $33.36 (2.65%) | $33.49 | $32.01 | 7.42 M | $8.50 B |
| 08/20/2026 | $32.23 | $32.54 (0.96%) | $33.25 | $31.97 | 8.86 M | $8.29 B |
| 08/19/2026 | $29.99 | $32.26 (7.57%) | $32.60 | $29.88 | 12.22 M | $8.22 B |
| 08/18/2026 | $29.90 | $29.90 (0%) | $30.51 | $29.44 | 9.30 M | $7.62 B |
| 08/17/2026 | $28.15 | $29.95 (6.39%) | $30.34 | $27.68 | 17.93 M | $7.63 B |
| 08/14/2026 | $28.86 | $29.09 (0.8%) | $29.76 | $28.06 | 13.54 M | $7.41 B |
| 08/13/2026 | $27.62 | $28.78 (4.2%) | $28.84 | $27.52 | 8.28 M | $7.33 B |
| 08/12/2026 | $28.01 | $27.62 (-1.39%) | $28.15 | $27.03 | 9.35 M | $7.04 B |
| 08/11/2026 | $26.97 | $28.09 (4.15%) | $28.20 | $26.63 | 11.03 M | $7.16 B |
| 08/10/2026 | $26.31 | $27.21 (3.42%) | $27.23 | $26.03 | 18.57 M | $6.93 B |
| 08/07/2026 | $23.97 | $27.77 (15.85%) | $27.87 | $23.82 | 33.66 M | $7.08 B |
| 08/06/2026 | $25.98 | $23.77 (-8.51%) | $26.00 | $23.56 | 43.88 M | $6.06 B |
| 08/05/2026 | $30.12 | $29.15 (-3.22%) | $30.20 | $29.09 | 12.73 M | $7.43 B |
| 08/04/2026 | $28.06 | $29.54 (5.27%) | $29.74 | $27.90 | 9.37 M | $7.53 B |
| 08/03/2026 | $29.70 | $28.23 (-4.95%) | $29.76 | $27.92 | 12.88 M | $7.19 B |
| 07/31/2026 | $29.44 | $29.21 (-0.78%) | $29.54 | $28.54 | 5.42 M | $7.51 B |
| 07/30/2026 | $28.45 | $29.35 (3.16%) | $29.38 | $28.29 | 4.51 M | $7.54 B |
| 07/29/2026 | $29.35 | $28.88 (-1.6%) | $29.51 | $28.52 | 6.50 M | $7.42 B |
| 07/28/2026 | $29.18 | $29.45 (0.93%) | $29.51 | $28.43 | 6.56 M | $7.57 B |
| 07/27/2026 | $27.52 | $28.79 (4.61%) | $28.84 | $27.52 | 6.94 M | $7.40 B |
| 07/24/2026 | $27.30 | $27.12 (-0.66%) | $27.54 | $26.54 | 9.16 M | $6.97 B |
| 07/23/2026 | $28.09 | $27.17 (-3.28%) | $28.88 | $27.07 | 9.78 M | $6.98 B |
| 07/22/2026 | $28.39 | $28.47 (0.28%) | $28.60 | $27.78 | 12.41 M | $7.32 B |
| 07/21/2026 | $28.69 | $28.02 (-2.34%) | $29.01 | $27.80 | 11.85 M | $7.20 B |
| 07/20/2026 | $28.95 | $29.42 (1.62%) | $29.51 | $28.39 | 6.90 M | $7.56 B |
| 07/17/2026 | $30.13 | $28.99 (-3.78%) | $30.35 | $28.55 | 9.17 M | $7.45 B |
| 07/16/2026 | $30.00 | $29.98 (-0.07%) | $30.84 | $29.27 | 6.42 M | $7.71 B |
| 07/15/2026 | $30.16 | $30.21 (0.17%) | $30.97 | $30.10 | 5.57 M | $7.76 B |
| 07/14/2026 | $29.85 | $30.14 (0.97%) | $30.49 | $29.33 | 6.17 M | $7.75 B |
| 07/13/2026 | $30.67 | $29.83 (-2.74%) | $30.80 | $29.37 | 7.95 M | $7.67 B |
| 07/10/2026 | $30.54 | $30.60 (0.2%) | $31.30 | $30.39 | 5.34 M | $7.86 B |
| 07/09/2026 | $30.15 | $30.52 (1.23%) | $30.85 | $29.88 | 7.68 M | $7.84 B |
| 07/08/2026 | $31.52 | $30.60 (-2.92%) | $31.63 | $30.38 | 5.58 M | $7.86 B |
| 07/07/2026 | $33.88 | $31.70 (-6.43%) | $33.97 | $31.58 | 7.36 M | $8.15 B |
| 07/06/2026 | $33.51 | $33.04 (-1.4%) | $34.19 | $32.56 | 9.30 M | $8.49 B |
| 07/02/2026 | $32.32 | $33.16 (2.6%) | $33.80 | $32.21 | 9.34 M | $8.52 B |
| 07/01/2026 | $29.66 | $31.87 (7.45%) | $32.24 | $29.56 | 10.67 M | $8.19 B |
| 06/30/2026 | $29.42 | $29.28 (-0.48%) | $29.78 | $28.98 | 6.10 M | $7.53 B |
| 06/29/2026 | $29.88 | $29.79 (-0.3%) | $30.12 | $28.95 | 8.33 M | $7.66 B |
| 06/26/2026 | $28.10 | $29.85 (6.23%) | $30.48 | $27.97 | 10.03 M | $7.67 B |
| 06/25/2026 | $28.54 | $28.22 (-1.12%) | $29.27 | $27.89 | 6.32 M | $7.25 B |
| 06/24/2026 | $28.02 | $28.52 (1.78%) | $29.37 | $28.01 | 7.31 M | $7.33 B |
| 06/23/2026 | $28.69 | $28.16 (-1.85%) | $28.94 | $28.11 | 8.73 M | $7.24 B |
| 06/22/2026 | $30.71 | $29.12 (-5.18%) | $30.74 | $29.08 | 7.60 M | $7.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
