5 DAY PERFORMANCE
+5.62%
1 MONTH PERFORMANCE
+35.95%
3 MONTH PERFORMANCE
-9.57%
6 MONTH PERFORMANCE
-12.17%
YEAR-TO-DATE PERFORMANCE
+9.83%
1 YEAR PERFORMANCE
-68.23%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.64 | $27.50 (-0.51%) | $27.81 | $26.66 | 5.11 M | $5.08 B |
| 03/11/2025 | $27.11 | $27.83 (2.66%) | $28.52 | $26.51 | 9.24 M | $5.25 B |
| 03/10/2025 | $27.22 | $27.23 (0.04%) | $29.29 | $27.00 | 12.13 M | $5.14 B |
| 03/07/2025 | $25.32 | $27.39 (8.18%) | $27.42 | $25.30 | 7.85 M | $5.17 B |
| 03/06/2025 | $25.61 | $25.42 (-0.74%) | $26.13 | $25.07 | 6.82 M | $4.80 B |
| 03/05/2025 | $25.93 | $25.77 (-0.62%) | $26.21 | $24.77 | 8.15 M | $4.86 B |
| 03/04/2025 | $24.74 | $25.90 (4.69%) | $26.62 | $24.04 | 15.58 M | $4.89 B |
| 03/03/2025 | $26.20 | $25.65 (-2.1%) | $27.50 | $25.52 | 10.43 M | $4.84 B |
| 02/28/2025 | $25.51 | $25.69 (0.71%) | $26.40 | $25.31 | 8.37 M | $4.85 B |
| 02/27/2025 | $27.22 | $25.99 (-4.52%) | $27.89 | $25.97 | 8.30 M | $6.07 B |
| 02/26/2025 | $27.14 | $27.21 (0.26%) | $27.84 | $26.71 | 9.29 M | $6.36 B |
| 02/25/2025 | $31.37 | $26.88 (-14.31%) | $31.44 | $26.71 | 20.31 M | $6.28 B |
| 02/24/2025 | $32.45 | $31.37 (-3.33%) | $33.49 | $30.56 | 18.67 M | $7.33 B |
| 02/21/2025 | $34.11 | $32.62 (-4.37%) | $34.44 | $30.12 | 62.38 M | $7.62 B |
| 02/20/2025 | $25.30 | $25.53 (0.91%) | $26.00 | $24.44 | 34.24 M | $5.97 B |
| 02/19/2025 | $24.09 | $26.09 (8.3%) | $26.22 | $23.99 | 25.28 M | $6.10 B |
| 02/18/2025 | $22.48 | $22.74 (1.16%) | $23.23 | $22.25 | 7.62 M | $5.31 B |
| 02/14/2025 | $23.06 | $22.34 (-3.12%) | $23.39 | $22.32 | 7.16 M | $5.22 B |
| 02/13/2025 | $21.47 | $22.66 (5.54%) | $22.72 | $21.31 | 9.27 M | $5.30 B |
| 02/12/2025 | $21.50 | $21.28 (-1.02%) | $21.67 | $21.10 | 9.86 M | $4.97 B |
| 02/11/2025 | $21.54 | $22.04 (2.32%) | $22.34 | $21.44 | 5.37 M | $5.15 B |
| 02/10/2025 | $22.29 | $21.68 (-2.74%) | $22.37 | $21.43 | 8.91 M | $5.07 B |
| 02/07/2025 | $21.88 | $22.41 (2.42%) | $22.58 | $21.65 | 8.86 M | $5.24 B |
| 02/06/2025 | $22.82 | $21.96 (-3.77%) | $22.95 | $21.86 | 7.91 M | $5.13 B |
| 02/05/2025 | $23.02 | $22.43 (-2.56%) | $23.17 | $22.29 | 9.35 M | $5.24 B |
| 02/04/2025 | $23.66 | $22.92 (-3.13%) | $23.80 | $22.92 | 9.53 M | $5.36 B |
| 02/03/2025 | $24.00 | $23.76 (-1%) | $24.20 | $23.51 | 7.64 M | $5.55 B |
| 01/31/2025 | $25.88 | $24.98 (-3.48%) | $26.21 | $24.83 | 5.95 M | $5.84 B |
| 01/30/2025 | $25.88 | $25.78 (-0.39%) | $25.94 | $25.18 | 4.72 M | $6.02 B |
| 01/29/2025 | $24.80 | $25.36 (2.26%) | $25.77 | $24.42 | 7.07 M | $5.93 B |
| 01/28/2025 | $25.47 | $24.88 (-2.32%) | $25.80 | $24.75 | 4.98 M | $5.81 B |
| 01/27/2025 | $25.46 | $25.38 (-0.31%) | $26.10 | $25.12 | 5.97 M | $5.93 B |
| 01/24/2025 | $25.34 | $25.77 (1.7%) | $25.95 | $24.79 | 6.29 M | $6.02 B |
| 01/23/2025 | $25.01 | $25.04 (0.12%) | $25.37 | $24.55 | 9.46 M | $5.85 B |
| 01/22/2025 | $26.16 | $25.35 (-3.1%) | $26.45 | $25.27 | 12.67 M | $5.92 B |
| 01/21/2025 | $27.37 | $26.81 (-2.05%) | $27.48 | $26.42 | 10.47 M | $6.27 B |
| 01/17/2025 | $27.94 | $27.23 (-2.54%) | $28.37 | $26.96 | 4.68 M | $6.36 B |
| 01/16/2025 | $27.17 | $27.59 (1.55%) | $28.18 | $26.85 | 6.68 M | $6.45 B |
| 01/15/2025 | $27.75 | $27.30 (-1.62%) | $28.04 | $27.12 | 4.63 M | $6.38 B |
| 01/14/2025 | $27.27 | $26.87 (-1.47%) | $27.63 | $26.34 | 4.06 M | $6.28 B |
| 01/13/2025 | $26.37 | $27.13 (2.88%) | $27.26 | $26.08 | 4.94 M | $6.34 B |
| 01/10/2025 | $28.59 | $26.76 (-6.4%) | $28.61 | $26.67 | 9.12 M | $6.25 B |
| 01/08/2025 | $28.82 | $29.01 (0.66%) | $29.14 | $27.86 | 6.77 M | $6.78 B |
| 01/07/2025 | $29.12 | $29.20 (0.27%) | $30.27 | $28.70 | 6.73 M | $6.82 B |
| 01/06/2025 | $29.40 | $28.93 (-1.6%) | $29.66 | $28.30 | 7.84 M | $6.76 B |
| 01/03/2025 | $27.75 | $28.80 (3.78%) | $28.97 | $26.60 | 7.34 M | $6.73 B |
| 01/02/2025 | $26.62 | $27.20 (2.18%) | $27.98 | $26.43 | 5.44 M | $6.36 B |
| 12/31/2024 | $26.05 | $26.34 (1.11%) | $27.15 | $25.95 | 6.20 M | $6.16 B |
| 12/30/2024 | $26.20 | $25.85 (-1.34%) | $26.42 | $25.64 | 6.44 M | $6.04 B |
| 12/27/2024 | $27.65 | $26.46 (-4.3%) | $27.87 | $26.27 | 9.37 M | $6.18 B |
| 12/26/2024 | $27.03 | $27.68 (2.4%) | $28.05 | $26.84 | 4.62 M | $6.47 B |
| 12/24/2024 | $26.97 | $27.36 (1.45%) | $27.45 | $26.56 | 2.54 M | $6.39 B |
| 12/23/2024 | $27.00 | $26.75 (-0.93%) | $27.06 | $26.36 | 6.74 M | $6.25 B |
| 12/20/2024 | $27.44 | $27.01 (-1.57%) | $28.12 | $26.91 | 8.80 M | $6.31 B |
| 12/19/2024 | $27.45 | $27.94 (1.79%) | $28.28 | $26.72 | 9.35 M | $6.53 B |
| 12/18/2024 | $29.30 | $27.09 (-7.54%) | $29.38 | $26.37 | 17.70 M | $6.33 B |
| 12/17/2024 | $30.33 | $29.24 (-3.59%) | $31.32 | $28.92 | 8.24 M | $6.83 B |
| 12/16/2024 | $31.69 | $30.94 (-2.37%) | $32.10 | $30.51 | 7.48 M | $7.23 B |
| 12/13/2024 | $32.00 | $31.79 (-0.66%) | $32.38 | $30.63 | 8.03 M | $7.43 B |
| 12/12/2024 | $30.12 | $31.99 (6.21%) | $32.12 | $30.12 | 12.42 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.
