5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
-20.15%
3 MONTH PERFORMANCE
+5.41%
6 MONTH PERFORMANCE
-28.18%
YEAR-TO-DATE PERFORMANCE
-5.05%
1 YEAR PERFORMANCE
+66.46%
Celsius Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $44.46 | $44.39 (-0.16%) | $45.24 | $43.55 | 4.13 M | $10.44 B |
| 02/11/2026 | $46.41 | $44.35 (-4.44%) | $46.48 | $43.81 | 5.68 M | $10.43 B |
| 02/10/2026 | $47.77 | $46.35 (-2.97%) | $48.23 | $46.21 | 3.44 M | $10.90 B |
| 02/09/2026 | $49.58 | $47.80 (-3.59%) | $49.69 | $47.51 | 5.10 M | $11.24 B |
| 02/06/2026 | $48.32 | $50.57 (4.66%) | $50.84 | $48.04 | 4.26 M | $11.89 B |
| 02/05/2026 | $48.88 | $47.97 (-1.86%) | $49.66 | $47.59 | 2.78 M | $11.28 B |
| 02/04/2026 | $50.05 | $49.30 (-1.5%) | $50.26 | $47.26 | 5.45 M | $11.59 B |
| 02/03/2026 | $51.93 | $50.36 (-3.02%) | $52.23 | $49.82 | 3.79 M | $11.84 B |
| 02/02/2026 | $52.08 | $51.32 (-1.46%) | $52.47 | $50.52 | 5.15 M | $12.07 B |
| 01/30/2026 | $53.18 | $52.48 (-1.32%) | $54.00 | $52.30 | 2.75 M | $12.34 B |
| 01/29/2026 | $54.31 | $53.37 (-1.73%) | $54.54 | $52.90 | 2.92 M | $12.55 B |
| 01/28/2026 | $55.74 | $53.91 (-3.28%) | $56.12 | $53.48 | 2.89 M | $12.68 B |
| 01/27/2026 | $54.74 | $55.51 (1.41%) | $55.71 | $54.16 | 2.84 M | $13.06 B |
| 01/26/2026 | $56.14 | $54.54 (-2.85%) | $57.30 | $54.39 | 3.97 M | $12.83 B |
| 01/23/2026 | $55.37 | $55.94 (1.03%) | $55.98 | $55.00 | 2.86 M | $13.16 B |
| 01/22/2026 | $56.90 | $55.24 (-2.92%) | $57.18 | $54.71 | 3.01 M | $12.99 B |
| 01/21/2026 | $56.52 | $56.44 (-0.14%) | $57.10 | $54.82 | 4.49 M | $13.27 B |
| 01/20/2026 | $55.00 | $56.69 (3.07%) | $57.85 | $54.40 | 6.68 M | $13.33 B |
| 01/16/2026 | $53.61 | $54.39 (1.45%) | $54.87 | $53.45 | 3.21 M | $12.79 B |
| 01/15/2026 | $53.64 | $53.53 (-0.21%) | $54.24 | $52.86 | 3.81 M | $12.59 B |
| 01/14/2026 | $52.61 | $53.13 (0.99%) | $54.20 | $51.97 | 4.08 M | $12.50 B |
| 01/13/2026 | $53.16 | $52.61 (-1.03%) | $53.76 | $52.14 | 2.84 M | $12.37 B |
| 01/12/2026 | $52.72 | $53.09 (0.7%) | $54.28 | $52.23 | 4.37 M | $12.49 B |
| 01/09/2026 | $51.57 | $52.90 (2.58%) | $53.26 | $50.82 | 7.45 M | $12.44 B |
| 01/08/2026 | $51.31 | $51.28 (-0.06%) | $52.25 | $50.25 | 4.97 M | $12.06 B |
| 01/07/2026 | $49.68 | $51.34 (3.34%) | $51.72 | $48.68 | 6.04 M | $12.07 B |
| 01/06/2026 | $48.88 | $48.69 (-0.39%) | $49.11 | $47.88 | 3.32 M | $11.45 B |
| 01/05/2026 | $48.37 | $48.09 (-0.58%) | $48.78 | $47.79 | 4.02 M | $11.31 B |
| 01/02/2026 | $46.43 | $47.75 (2.84%) | $48.54 | $45.77 | 4.31 M | $11.23 B |
| 12/31/2025 | $46.00 | $45.74 (-0.57%) | $46.15 | $45.46 | 2.90 M | $10.76 B |
| 12/30/2025 | $46.51 | $46.14 (-0.8%) | $46.75 | $46.06 | 2.54 M | $10.85 B |
| 12/29/2025 | $45.59 | $46.44 (1.86%) | $47.08 | $45.50 | 3.96 M | $10.92 B |
| 12/26/2025 | $44.80 | $45.59 (1.76%) | $46.18 | $44.78 | 3.56 M | $10.72 B |
| 12/24/2025 | $44.61 | $44.72 (0.25%) | $44.91 | $44.15 | 1.23 M | $10.52 B |
| 12/23/2025 | $44.36 | $44.61 (0.56%) | $45.45 | $44.17 | 3.10 M | $10.49 B |
| 12/22/2025 | $42.59 | $44.36 (4.16%) | $44.73 | $42.59 | 4.27 M | $10.43 B |
| 12/19/2025 | $41.07 | $42.80 (4.21%) | $42.93 | $41.04 | 6.73 M | $10.07 B |
| 12/18/2025 | $41.97 | $41.67 (-0.71%) | $42.24 | $41.04 | 5.40 M | $9.80 B |
| 12/17/2025 | $41.99 | $40.83 (-2.76%) | $42.13 | $40.33 | 8.20 M | $9.60 B |
| 12/16/2025 | $43.29 | $43.15 (-0.32%) | $43.81 | $42.75 | 5.07 M | $10.15 B |
| 12/15/2025 | $44.74 | $43.81 (-2.08%) | $45.56 | $43.58 | 5.93 M | $10.30 B |
| 12/12/2025 | $44.21 | $43.84 (-0.84%) | $44.71 | $43.24 | 3.78 M | $10.31 B |
| 12/11/2025 | $43.90 | $43.95 (0.11%) | $44.20 | $43.28 | 3.26 M | $10.34 B |
| 12/10/2025 | $43.23 | $44.28 (2.43%) | $44.52 | $43.03 | 4.42 M | $10.41 B |
| 12/09/2025 | $44.50 | $43.21 (-2.9%) | $45.23 | $43.00 | 8.26 M | $10.16 B |
| 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 |
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.
