5 DAY PERFORMANCE
+48.27%
1 MONTH PERFORMANCE
+31.08%
3 MONTH PERFORMANCE
+32.04%
6 MONTH PERFORMANCE
-14.36%
YEAR-TO-DATE PERFORMANCE
-5.31%
1 YEAR PERFORMANCE
+1.33%
Celsius Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $25.98 | $23.77 (-8.51%) | $26.00 | $23.56 | 43.35 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 |
| 06/18/2026 | $30.29 | $30.80 (1.68%) | $30.87 | $29.52 | 9.05 M | $7.92 B |
| 06/17/2026 | $30.01 | $30.38 (1.23%) | $31.67 | $29.33 | 13.70 M | $7.81 B |
| 06/16/2026 | $28.55 | $30.01 (5.11%) | $30.10 | $28.01 | 10.85 M | $7.71 B |
| 06/15/2026 | $29.36 | $28.74 (-2.11%) | $29.57 | $28.50 | 9.22 M | $7.39 B |
| 06/12/2026 | $28.77 | $29.18 (1.43%) | $29.56 | $28.20 | 9.27 M | $7.50 B |
| 06/11/2026 | $28.09 | $28.40 (1.1%) | $29.14 | $27.85 | 7.47 M | $7.30 B |
| 06/10/2026 | $28.15 | $28.37 (0.78%) | $29.48 | $27.74 | 7.49 M | $7.29 B |
| 06/09/2026 | $28.02 | $28.19 (0.61%) | $29.56 | $27.76 | 9.17 M | $7.25 B |
| 06/08/2026 | $28.08 | $28.00 (-0.28%) | $28.27 | $27.55 | 9.53 M | $7.20 B |
| 06/05/2026 | $28.54 | $28.13 (-1.44%) | $29.32 | $28.11 | 11.95 M | $7.23 B |
| 06/04/2026 | $30.16 | $27.75 (-7.99%) | $30.30 | $27.47 | 18.44 M | $7.13 B |
| 06/03/2026 | $30.50 | $30.01 (-1.61%) | $30.65 | $29.46 | 7.50 M | $7.71 B |
| 06/02/2026 | $30.97 | $30.54 (-1.39%) | $31.32 | $30.10 | 8.44 M | $7.85 B |
| 06/01/2026 | $32.80 | $30.88 (-5.85%) | $32.91 | $30.61 | 11.30 M | $7.94 B |
| 05/29/2026 | $33.40 | $33.27 (-0.39%) | $33.49 | $32.57 | 10.06 M | $8.55 B |
| 05/28/2026 | $31.39 | $33.22 (5.83%) | $33.44 | $30.94 | 10.39 M | $8.54 B |
| 05/27/2026 | $30.79 | $31.65 (2.79%) | $32.95 | $30.77 | 11.39 M | $8.13 B |
| 05/26/2026 | $30.31 | $29.67 (-2.11%) | $30.48 | $29.13 | 9.63 M | $7.63 B |
| 05/22/2026 | $29.70 | $30.12 (1.41%) | $30.34 | $29.24 | 7.64 M | $7.74 B |
| 05/21/2026 | $28.51 | $29.70 (4.17%) | $29.76 | $28.38 | 5.59 M | $7.63 B |
| 05/20/2026 | $29.30 | $28.63 (-2.29%) | $29.53 | $28.46 | 9.68 M | $7.36 B |
| 05/19/2026 | $29.71 | $29.13 (-1.95%) | $30.14 | $29.07 | 5.52 M | $7.49 B |
| 05/18/2026 | $30.56 | $29.33 (-4.02%) | $30.87 | $28.59 | 16.26 M | $7.54 B |
| 05/15/2026 | $29.01 | $30.16 (3.96%) | $30.43 | $28.94 | 9.16 M | $7.75 B |
| 05/14/2026 | $27.97 | $29.01 (3.72%) | $29.71 | $27.80 | 8.81 M | $7.46 B |
| 05/13/2026 | $29.53 | $27.86 (-5.66%) | $29.84 | $27.66 | 15.58 M | $7.16 B |
| 05/12/2026 | $30.31 | $29.61 (-2.31%) | $30.31 | $28.95 | 10.38 M | $7.61 B |
| 05/11/2026 | $31.09 | $30.64 (-1.45%) | $31.19 | $28.77 | 20.37 M | $7.87 B |
| 05/08/2026 | $34.90 | $32.29 (-7.48%) | $35.60 | $32.08 | 13.64 M | $8.30 B |
| 05/07/2026 | $33.41 | $34.26 (2.54%) | $35.75 | $32.32 | 24.49 M | $8.81 B |
| 05/06/2026 | $33.93 | $32.80 (-3.33%) | $34.55 | $31.80 | 17.30 M | $8.43 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.
