5 DAY PERFORMANCE
+34.13%
1 MONTH PERFORMANCE
+28.67%
3 MONTH PERFORMANCE
-3.07%
6 MONTH PERFORMANCE
-1.59%
YEAR-TO-DATE PERFORMANCE
-5.31%
1 YEAR PERFORMANCE
+14.18%
Celsius Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $33.38 | $33.52 (0.42%) | $34.06 | $32.72 | 5.39 M | $8.62 B |
| 05/04/2026 | $33.57 | $33.57 (0%) | $34.49 | $33.30 | 6.67 M | $8.63 B |
| 05/01/2026 | $33.72 | $33.73 (0.03%) | $34.27 | $33.26 | 5.65 M | $7.93 B |
| 04/30/2026 | $32.40 | $33.57 (3.61%) | $33.67 | $32.10 | 5.60 M | $7.90 B |
| 04/29/2026 | $32.32 | $32.66 (1.05%) | $33.15 | $32.01 | 4.69 M | $7.68 B |
| 04/28/2026 | $32.91 | $32.62 (-0.88%) | $33.25 | $32.42 | 5.04 M | $7.67 B |
| 04/27/2026 | $34.46 | $33.14 (-3.83%) | $34.47 | $33.02 | 8.66 M | $7.79 B |
| 04/24/2026 | $34.16 | $34.59 (1.26%) | $35.17 | $33.82 | 5.57 M | $8.14 B |
| 04/23/2026 | $33.12 | $33.93 (2.45%) | $33.98 | $32.90 | 5.35 M | $7.98 B |
| 04/22/2026 | $32.69 | $33.26 (1.74%) | $33.56 | $32.68 | 4.76 M | $7.82 B |
| 04/21/2026 | $33.75 | $32.69 (-3.14%) | $33.94 | $32.30 | 7.74 M | $7.69 B |
| 04/20/2026 | $34.04 | $33.78 (-0.76%) | $34.45 | $33.06 | 9.56 M | $7.94 B |
| 04/17/2026 | $35.70 | $35.25 (-1.26%) | $36.23 | $34.45 | 16.04 M | $8.29 B |
| 04/16/2026 | $35.64 | $34.85 (-2.22%) | $36.46 | $34.58 | 6.43 M | $8.20 B |
| 04/15/2026 | $35.13 | $35.28 (0.43%) | $35.63 | $34.44 | 5.48 M | $8.30 B |
| 04/14/2026 | $34.00 | $34.51 (1.5%) | $35.17 | $34.00 | 6.42 M | $8.12 B |
| 04/13/2026 | $34.23 | $33.66 (-1.67%) | $34.39 | $33.33 | 7.51 M | $7.92 B |
| 04/10/2026 | $36.16 | $34.86 (-3.6%) | $36.22 | $34.52 | 4.42 M | $8.20 B |
| 04/09/2026 | $35.55 | $36.38 (2.33%) | $36.90 | $35.02 | 4.38 M | $8.56 B |
| 04/08/2026 | $36.42 | $36.02 (-1.1%) | $37.40 | $35.67 | 7.40 M | $8.47 B |
| 04/07/2026 | $35.55 | $34.48 (-3.01%) | $35.73 | $34.03 | 5.21 M | $8.11 B |
| 04/06/2026 | $34.50 | $36.13 (4.72%) | $36.16 | $34.50 | 6.86 M | $8.50 B |
| 04/02/2026 | $33.56 | $34.08 (1.55%) | $34.17 | $33.09 | 5.18 M | $8.02 B |
| 04/01/2026 | $35.89 | $34.33 (-4.35%) | $35.89 | $34.13 | 6.01 M | $8.07 B |
| 03/31/2026 | $34.01 | $35.48 (4.32%) | $35.80 | $33.95 | 5.74 M | $8.34 B |
| 03/30/2026 | $34.42 | $33.81 (-1.77%) | $34.71 | $33.21 | 6.97 M | $7.95 B |
| 03/27/2026 | $35.53 | $33.94 (-4.48%) | $35.58 | $33.91 | 7.37 M | $7.98 B |
| 03/26/2026 | $35.64 | $35.59 (-0.14%) | $36.35 | $35.20 | 5.55 M | $8.37 B |
| 03/25/2026 | $37.26 | $35.93 (-3.57%) | $37.53 | $35.55 | 8.84 M | $8.45 B |
| 03/24/2026 | $39.08 | $37.05 (-5.19%) | $39.08 | $35.58 | 17.54 M | $8.71 B |
| 03/23/2026 | $42.50 | $39.65 (-6.71%) | $42.60 | $39.54 | 10.30 M | $9.33 B |
| 03/20/2026 | $42.67 | $41.51 (-2.72%) | $42.90 | $41.23 | 7.61 M | $9.76 B |
| 03/19/2026 | $41.00 | $42.96 (4.78%) | $43.20 | $40.83 | 4.99 M | $10.10 B |
| 03/18/2026 | $43.44 | $41.50 (-4.47%) | $43.83 | $41.30 | 5.53 M | $9.76 B |
| 03/17/2026 | $42.86 | $43.96 (2.57%) | $44.34 | $42.85 | 2.85 M | $10.34 B |
| 03/16/2026 | $45.28 | $43.61 (-3.69%) | $46.28 | $43.59 | 3.82 M | $10.26 B |
| 03/13/2026 | $43.86 | $44.57 (1.62%) | $44.80 | $43.72 | 3.92 M | $10.48 B |
| 03/12/2026 | $44.90 | $43.68 (-2.72%) | $45.49 | $43.20 | 4.13 M | $10.27 B |
| 03/11/2026 | $45.10 | $45.72 (1.37%) | $46.13 | $44.66 | 5.00 M | $10.75 B |
| 03/10/2026 | $43.48 | $45.03 (3.56%) | $46.13 | $43.32 | 7.85 M | $10.59 B |
| 03/09/2026 | $42.35 | $43.31 (2.27%) | $43.35 | $40.94 | 6.46 M | $10.19 B |
| 03/06/2026 | $43.11 | $42.92 (-0.44%) | $44.13 | $41.86 | 7.82 M | $10.09 B |
| 03/05/2026 | $45.00 | $43.69 (-2.91%) | $46.68 | $43.62 | 5.44 M | $10.28 B |
| 03/04/2026 | $47.38 | $45.57 (-3.82%) | $47.72 | $45.55 | 9.12 M | $10.72 B |
| 03/03/2026 | $48.54 | $47.11 (-2.95%) | $48.84 | $47.05 | 6.64 M | $11.08 B |
| 03/02/2026 | $52.27 | $49.25 (-5.78%) | $52.42 | $49.15 | 8.57 M | $11.58 B |
| 02/27/2026 | $55.17 | $53.61 (-2.83%) | $55.46 | $52.26 | 8.74 M | $12.61 B |
| 02/26/2026 | $58.67 | $54.12 (-7.76%) | $59.31 | $53.05 | 15.33 M | $12.73 B |
| 02/25/2026 | $50.64 | $50.61 (-0.06%) | $50.89 | $49.65 | 5.64 M | $11.90 B |
| 02/24/2026 | $48.82 | $50.72 (3.89%) | $51.35 | $48.82 | 4.80 M | $11.93 B |
| 02/23/2026 | $48.56 | $49.22 (1.36%) | $50.27 | $48.54 | 4.54 M | $11.58 B |
| 02/20/2026 | $47.15 | $48.32 (2.48%) | $48.50 | $46.71 | 8.57 M | $11.36 B |
| 02/19/2026 | $43.07 | $44.13 (2.46%) | $44.26 | $42.63 | 4.50 M | $10.38 B |
| 02/18/2026 | $43.63 | $43.43 (-0.46%) | $44.56 | $43.12 | 3.79 M | $10.21 B |
| 02/17/2026 | $44.61 | $43.91 (-1.57%) | $44.69 | $42.85 | 5.55 M | $10.33 B |
| 02/13/2026 | $43.80 | $44.68 (2.01%) | $45.79 | $43.70 | 5.89 M | $10.51 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.
