5 DAY PERFORMANCE
+48.73%
1 MONTH PERFORMANCE
+57.38%
3 MONTH PERFORMANCE
+48.58%
6 MONTH PERFORMANCE
+29.21%
YEAR-TO-DATE PERFORMANCE
-5.31%
1 YEAR PERFORMANCE
-27.72%
Celsius Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $30.67 | $30.75 (0.26%) | $31.49 | $30.59 | 7.69 M | $7.84 B |
| 11/03/2026 | $29.78 | $29.98 (0.67%) | $30.53 | $29.26 | 4.23 M | $7.64 B |
| 11/02/2026 | $29.52 | $29.96 (1.49%) | $30.31 | $29.49 | 6.86 M | $7.63 B |
| 10/30/2026 | $28.33 | $29.12 (2.79%) | $29.50 | $28.31 | 6.82 M | $7.42 B |
| 10/29/2026 | $28.06 | $28.16 (0.36%) | $28.44 | $27.79 | 3.47 M | $7.18 B |
| 10/28/2026 | $27.66 | $27.98 (1.16%) | $28.18 | $27.58 | 2.98 M | $7.13 B |
| 10/27/2026 | $27.95 | $28.00 (0.18%) | $28.07 | $27.10 | 4.71 M | $7.13 B |
| 10/26/2026 | $28.02 | $28.15 (0.46%) | $28.24 | $27.36 | 4.48 M | $7.17 B |
| 10/23/2026 | $28.13 | $28.47 (1.21%) | $28.81 | $27.95 | 4.09 M | $7.25 B |
| 10/22/2026 | $28.03 | $28.36 (1.18%) | $29.12 | $27.96 | 6.85 M | $7.23 B |
| 10/21/2026 | $29.87 | $28.31 (-5.22%) | $29.87 | $28.11 | 6.06 M | $7.21 B |
| 10/20/2026 | $29.66 | $29.96 (1.01%) | $30.21 | $29.50 | 4.54 M | $7.63 B |
| 10/19/2026 | $28.00 | $29.72 (6.14%) | $30.05 | $27.90 | 7.40 M | $7.57 B |
| 10/16/2026 | $28.40 | $28.19 (-0.74%) | $29.23 | $28.08 | 4.63 M | $7.18 B |
| 10/15/2026 | $27.32 | $28.16 (3.07%) | $28.33 | $27.32 | 6.15 M | $7.18 B |
| 10/14/2026 | $27.75 | $27.17 (-2.09%) | $28.05 | $26.79 | 6.69 M | $6.92 B |
| 10/13/2026 | $28.09 | $27.93 (-0.57%) | $28.33 | $27.62 | 4.08 M | $7.12 B |
| 10/12/2026 | $28.51 | $28.39 (-0.42%) | $28.57 | $27.72 | 3.39 M | $7.23 B |
| 10/09/2026 | $27.31 | $28.58 (4.65%) | $28.70 | $27.11 | 5.06 M | $7.28 B |
| 10/08/2026 | $26.82 | $27.40 (2.16%) | $27.63 | $26.69 | 5.51 M | $6.98 B |
| 10/07/2026 | $27.07 | $26.92 (-0.55%) | $27.26 | $26.72 | 4.68 M | $6.86 B |
| 10/06/2026 | $27.57 | $27.29 (-1.02%) | $27.80 | $27.13 | 4.35 M | $6.95 B |
| 10/05/2026 | $26.98 | $27.52 (2%) | $27.79 | $26.63 | 7.01 M | $7.01 B |
| 10/02/2026 | $27.75 | $26.75 (-3.6%) | $27.90 | $26.43 | 9.02 M | $6.82 B |
| 10/01/2026 | $27.45 | $27.41 (-0.15%) | $27.85 | $27.16 | 5.58 M | $6.98 B |
| 09/30/2026 | $28.00 | $27.35 (-2.32%) | $28.12 | $27.28 | 5.00 M | $6.97 B |
| 09/29/2026 | $28.11 | $27.71 (-1.42%) | $28.54 | $27.34 | 6.59 M | $7.06 B |
| 09/28/2026 | $27.55 | $28.00 (1.63%) | $28.60 | $26.81 | 6.80 M | $7.13 B |
| 09/25/2026 | $28.31 | $27.99 (-1.13%) | $28.57 | $27.70 | 6.53 M | $7.13 B |
| 09/24/2026 | $29.30 | $28.43 (-2.97%) | $29.40 | $27.92 | 5.73 M | $7.24 B |
| 09/23/2026 | $29.28 | $29.18 (-0.34%) | $29.46 | $28.70 | 4.79 M | $7.44 B |
| 09/22/2026 | $28.91 | $29.39 (1.66%) | $30.17 | $28.78 | 7.32 M | $7.49 B |
| 09/21/2026 | $28.10 | $28.02 (-0.28%) | $28.52 | $27.85 | 8.27 M | $7.14 B |
| 09/18/2026 | $28.70 | $28.02 (-2.37%) | $28.84 | $28.01 | 12.62 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 |
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.
