5 DAY PERFORMANCE
+37.60%
1 MONTH PERFORMANCE
+41.38%
3 MONTH PERFORMANCE
+4.75%
6 MONTH PERFORMANCE
+38.84%
YEAR-TO-DATE PERFORMANCE
+122.85%
1 YEAR PERFORMANCE
+92.08%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $42.08 | $44.30 (5.28%) | $44.82 | $41.96 | 6.45 M | $10.42 B |
| 12/05/2025 | $42.70 | $42.06 (-1.5%) | $42.99 | $41.85 | 4.31 M | $9.89 B |
| 12/04/2025 | $41.96 | $42.66 (1.67%) | $42.94 | $41.41 | 4.89 M | $10.03 B |
| 12/03/2025 | $41.00 | $42.00 (2.44%) | $42.78 | $40.65 | 6.28 M | $9.88 B |
| 12/02/2025 | $42.92 | $40.83 (-4.87%) | $42.92 | $40.66 | 5.84 M | $9.60 B |
| 12/01/2025 | $40.65 | $42.62 (4.85%) | $43.28 | $40.37 | 7.97 M | $10.02 B |
| 11/28/2025 | $41.02 | $40.94 (-0.2%) | $41.12 | $40.50 | 2.57 M | $9.63 B |
| 11/26/2025 | $40.54 | $40.78 (0.59%) | $41.86 | $40.39 | 5.33 M | $9.59 B |
| 11/25/2025 | $37.92 | $40.40 (6.54%) | $40.66 | $37.84 | 8.35 M | $9.50 B |
| 11/24/2025 | $38.71 | $37.92 (-2.04%) | $38.80 | $37.45 | 11.28 M | $8.92 B |
| 11/21/2025 | $39.32 | $38.99 (-0.84%) | $40.09 | $38.84 | 7.11 M | $9.17 B |
| 11/20/2025 | $42.04 | $39.21 (-6.73%) | $42.59 | $39.16 | 6.93 M | $9.22 B |
| 11/19/2025 | $40.77 | $41.20 (1.05%) | $41.65 | $40.03 | 5.58 M | $9.69 B |
| 11/18/2025 | $40.29 | $40.64 (0.87%) | $41.98 | $40.20 | 5.99 M | $9.56 B |
| 11/17/2025 | $42.69 | $40.16 (-5.93%) | $42.69 | $39.70 | 9.75 M | $9.45 B |
| 11/14/2025 | $43.07 | $42.79 (-0.65%) | $44.11 | $42.39 | 5.75 M | $10.06 B |
| 11/13/2025 | $45.27 | $44.01 (-2.78%) | $45.87 | $43.89 | 7.81 M | $10.35 B |
| 11/12/2025 | $44.26 | $44.91 (1.47%) | $46.53 | $43.51 | 11.29 M | $10.56 B |
| 11/11/2025 | $44.77 | $43.73 (-2.32%) | $44.84 | $43.17 | 8.09 M | $10.28 B |
| 11/10/2025 | $44.25 | $44.56 (0.7%) | $45.35 | $43.56 | 12.64 M | $10.48 B |
| 11/07/2025 | $45.71 | $41.52 (-9.17%) | $46.23 | $40.43 | 23.71 M | $9.77 B |
| 11/06/2025 | $47.60 | $45.06 (-5.34%) | $49.13 | $42.88 | 38.90 M | $10.60 B |
| 11/05/2025 | $59.35 | $59.92 (0.96%) | $61.49 | $58.79 | 6.61 M | $14.09 B |
| 11/04/2025 | $58.21 | $59.56 (2.32%) | $59.90 | $56.87 | 4.12 M | $14.01 B |
| 11/03/2025 | $59.79 | $59.25 (-0.9%) | $60.06 | $57.50 | 4.77 M | $13.94 B |
| 10/31/2025 | $60.71 | $60.23 (-0.79%) | $60.82 | $59.15 | 3.04 M | $14.17 B |
| 10/30/2025 | $60.42 | $60.13 (-0.48%) | $61.16 | $60.01 | 2.59 M | $14.14 B |
| 10/29/2025 | $61.35 | $61.38 (0.05%) | $62.55 | $60.00 | 3.49 M | $14.44 B |
| 10/28/2025 | $62.00 | $61.90 (-0.16%) | $62.50 | $61.03 | 2.89 M | $14.56 B |
| 10/27/2025 | $63.97 | $62.22 (-2.74%) | $64.14 | $61.55 | 3.31 M | $14.63 B |
| 10/24/2025 | $63.30 | $63.35 (0.08%) | $63.79 | $62.70 | 2.32 M | $14.90 B |
| 10/23/2025 | $62.04 | $61.95 (-0.15%) | $63.53 | $61.73 | 3.21 M | $14.57 B |
| 10/22/2025 | $63.26 | $61.60 (-2.62%) | $64.06 | $60.85 | 4.64 M | $14.49 B |
| 10/21/2025 | $65.00 | $63.40 (-2.46%) | $65.50 | $63.20 | 2.77 M | $14.91 B |
| 10/20/2025 | $65.50 | $64.45 (-1.6%) | $66.00 | $64.03 | 3.25 M | $15.16 B |
| 10/17/2025 | $63.39 | $64.86 (2.32%) | $64.91 | $63.27 | 2.99 M | $15.25 B |
| 10/16/2025 | $63.29 | $64.29 (1.58%) | $66.74 | $63.15 | 6.48 M | $15.12 B |
| 10/15/2025 | $62.00 | $63.10 (1.77%) | $63.45 | $61.31 | 3.59 M | $14.84 B |
| 10/14/2025 | $60.64 | $61.86 (2.01%) | $63.21 | $59.56 | 3.45 M | $14.55 B |
| 10/13/2025 | $60.88 | $61.14 (0.43%) | $63.11 | $60.17 | 3.66 M | $14.38 B |
| 10/10/2025 | $64.58 | $60.70 (-6.01%) | $64.81 | $60.63 | 5.71 M | $14.28 B |
| 10/09/2025 | $63.03 | $64.26 (1.95%) | $64.33 | $62.35 | 4.13 M | $15.11 B |
| 10/08/2025 | $62.10 | $62.91 (1.3%) | $62.94 | $61.11 | 5.03 M | $14.80 B |
| 10/07/2025 | $59.16 | $61.06 (3.21%) | $61.22 | $58.72 | 4.95 M | $14.36 B |
| 10/06/2025 | $59.18 | $59.11 (-0.12%) | $59.82 | $58.53 | 3.97 M | $13.90 B |
| 10/03/2025 | $59.23 | $58.70 (-0.89%) | $60.76 | $58.53 | 4.50 M | $13.81 B |
| 10/02/2025 | $57.34 | $58.90 (2.72%) | $59.15 | $57.34 | 5.04 M | $13.85 B |
| 10/01/2025 | $57.18 | $57.50 (0.56%) | $58.01 | $56.20 | 5.52 M | $13.52 B |
| 09/30/2025 | $58.66 | $57.49 (-1.99%) | $58.90 | $57.07 | 6.38 M | $13.52 B |
| 09/29/2025 | $55.53 | $56.90 (2.47%) | $57.01 | $54.81 | 6.53 M | $13.38 B |
| 09/26/2025 | $51.90 | $54.39 (4.8%) | $54.61 | $51.86 | 5.83 M | $12.79 B |
| 09/25/2025 | $51.55 | $51.81 (0.5%) | $52.40 | $51.16 | 4.86 M | $12.19 B |
| 09/24/2025 | $51.34 | $51.88 (1.05%) | $52.92 | $51.10 | 5.74 M | $12.20 B |
| 09/23/2025 | $51.28 | $51.01 (-0.53%) | $52.45 | $50.80 | 5.94 M | $12.00 B |
| 09/22/2025 | $54.04 | $51.34 (-5%) | $54.07 | $51.05 | 10.60 M | $12.07 B |
| 09/19/2025 | $55.84 | $54.73 (-1.99%) | $55.84 | $53.76 | 6.08 M | $12.87 B |
| 09/18/2025 | $55.91 | $55.19 (-1.29%) | $56.71 | $55.11 | 4.47 M | $12.98 B |
| 09/17/2025 | $55.27 | $56.34 (1.94%) | $57.29 | $55.20 | 4.95 M | $13.25 B |
| 09/16/2025 | $55.75 | $55.27 (-0.86%) | $55.94 | $53.53 | 6.64 M | $13.00 B |
| 09/15/2025 | $57.08 | $56.07 (-1.77%) | $57.85 | $56.03 | 4.82 M | $13.19 B |
| 09/12/2025 | $57.74 | $57.82 (0.14%) | $58.30 | $57.26 | 3.09 M | $13.60 B |
| 09/11/2025 | $57.80 | $57.92 (0.21%) | $58.91 | $56.93 | 5.88 M | $13.62 B |
| 09/10/2025 | $55.35 | $56.22 (1.57%) | $56.63 | $55.00 | 3.34 M | $13.22 B |
| 09/09/2025 | $55.77 | $56.04 (0.48%) | $56.64 | $55.45 | 4.93 M | $13.18 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.
