-
5 DAY PERFORMANCE
-3.04% -
1 MONTH PERFORMANCE
-5.35% -
3 MONTH PERFORMANCE
-47.13% -
6 MONTH PERFORMANCE
-63.96% -
YEAR-TO-DATE PERFORMANCE
-44.52% -
1 YEAR PERFORMANCE
-41.11%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $30.16 | $30.25 (0.3%) | $30.74 | $29.73 | 5.71 M | $7.05 B |
| 10/03/2024 | $30.27 | $29.74 (-1.75%) | $30.50 | $29.65 | 6.95 M | $6.94 B |
| 10/02/2024 | $31.20 | $30.45 (-2.4%) | $32.11 | $30.33 | 9.03 M | $7.10 B |
| 10/01/2024 | $31.61 | $31.20 (-1.3%) | $31.98 | $30.53 | 7.10 M | $7.28 B |
| 09/30/2024 | $32.90 | $31.36 (-4.68%) | $33.06 | $31.21 | 8.30 M | $7.31 B |
| 09/27/2024 | $31.90 | $32.53 (1.97%) | $32.70 | $31.51 | 6.14 M | $7.59 B |
| 09/26/2024 | $31.63 | $31.32 (-0.98%) | $32.15 | $30.86 | 6.71 M | $7.30 B |
| 09/25/2024 | $31.83 | $31.02 (-2.54%) | $32.11 | $30.96 | 6.63 M | $7.23 B |
| 09/24/2024 | $33.10 | $31.63 (-4.44%) | $33.23 | $31.30 | 7.72 M | $7.38 B |
| 09/23/2024 | $33.24 | $32.80 (-1.32%) | $33.88 | $32.52 | 7.29 M | $7.65 B |
| 09/20/2024 | $34.01 | $33.17 (-2.47%) | $34.17 | $32.92 | 7.27 M | $7.74 B |
| 09/19/2024 | $35.70 | $34.07 (-4.57%) | $35.99 | $33.56 | 4.77 M | $7.95 B |
| 09/18/2024 | $34.73 | $34.28 (-1.3%) | $35.47 | $33.91 | 3.39 M | $7.99 B |
| 09/17/2024 | $33.12 | $34.80 (5.07%) | $35.71 | $33.05 | 7.14 M | $8.12 B |
| 09/16/2024 | $33.31 | $33.18 (-0.39%) | $33.95 | $32.91 | 3.67 M | $7.74 B |
| 09/13/2024 | $33.19 | $33.69 (1.51%) | $35.36 | $33.10 | 6.64 M | $7.86 B |
| 09/12/2024 | $33.35 | $32.94 (-1.23%) | $33.40 | $32.29 | 3.59 M | $7.68 B |
| 09/11/2024 | $32.54 | $33.08 (1.66%) | $33.28 | $32.04 | 4.05 M | $7.71 B |
| 09/10/2024 | $33.70 | $32.50 (-3.56%) | $33.99 | $32.21 | 4.19 M | $7.58 B |
| 09/09/2024 | $31.74 | $33.39 (5.2%) | $34.10 | $31.71 | 7.18 M | $7.79 B |
| 09/06/2024 | $32.12 | $31.96 (-0.5%) | $33.46 | $31.55 | 9.52 M | $7.45 B |
| 09/05/2024 | $32.39 | $32.03 (-1.11%) | $32.95 | $31.66 | 8.60 M | $7.47 B |
| 09/04/2024 | $36.50 | $32.39 (-11.26%) | $37.60 | $32.17 | 18.61 M | $7.55 B |
| 09/03/2024 | $37.51 | $36.64 (-2.32%) | $37.72 | $36.30 | 3.97 M | $8.54 B |
| 08/30/2024 | $38.24 | $38.03 (-0.55%) | $38.70 | $37.33 | 3.35 M | $8.87 B |
| 08/29/2024 | $38.58 | $37.63 (-2.46%) | $38.68 | $37.58 | 3.28 M | $8.78 B |
| 08/28/2024 | $39.63 | $38.09 (-3.89%) | $39.74 | $37.85 | 3.75 M | $8.88 B |
| 08/27/2024 | $39.85 | $39.80 (-0.13%) | $40.50 | $39.66 | 2.60 M | $9.28 B |
| 08/26/2024 | $39.71 | $40.13 (1.06%) | $41.17 | $39.70 | 3.29 M | $9.36 B |
| 08/23/2024 | $39.92 | $39.54 (-0.95%) | $40.71 | $39.19 | 4.35 M | $9.22 B |
| 08/22/2024 | $41.50 | $39.33 (-5.23%) | $41.50 | $39.27 | 2.61 M | $9.17 B |
| 08/21/2024 | $40.90 | $41.28 (0.93%) | $41.39 | $40.46 | 2.80 M | $9.63 B |
| 08/20/2024 | $41.20 | $40.35 (-2.06%) | $41.57 | $38.98 | 5.27 M | $9.41 B |
| 08/19/2024 | $40.27 | $41.56 (3.2%) | $41.83 | $40.21 | 5.74 M | $9.69 B |
| 08/16/2024 | $41.00 | $40.17 (-2.02%) | $41.63 | $39.87 | 3.96 M | $9.37 B |
| 08/15/2024 | $40.33 | $41.59 (3.12%) | $42.52 | $40.20 | 6.52 M | $9.70 B |
| 08/14/2024 | $39.48 | $39.23 (-0.63%) | $40.30 | $38.34 | 4.63 M | $9.15 B |
| 08/13/2024 | $38.28 | $39.48 (3.13%) | $39.88 | $37.91 | 6.45 M | $9.21 B |
| 08/12/2024 | $38.10 | $38.03 (-0.18%) | $38.82 | $37.53 | 5.75 M | $8.87 B |
| 08/09/2024 | $39.59 | $38.08 (-3.81%) | $40.02 | $37.85 | 6.38 M | $8.88 B |
| 08/08/2024 | $37.15 | $39.59 (6.57%) | $40.38 | $36.17 | 11.77 M | $9.23 B |
| 08/07/2024 | $40.21 | $39.40 (-2.01%) | $43.07 | $39.34 | 8.42 M | $9.19 B |
| 08/06/2024 | $43.60 | $40.38 (-7.39%) | $44.28 | $40.21 | 12.37 M | $9.42 B |
| 08/05/2024 | $39.56 | $41.35 (4.52%) | $42.33 | $39.01 | 8.17 M | $9.64 B |
| 08/02/2024 | $43.79 | $42.71 (-2.47%) | $43.90 | $41.96 | 6.17 M | $9.96 B |
| 08/01/2024 | $46.27 | $44.80 (-3.18%) | $47.25 | $44.04 | 5.20 M | $10.43 B |
| 07/31/2024 | $47.33 | $46.83 (-1.06%) | $47.88 | $46.58 | 3.35 M | $10.90 B |
| 07/30/2024 | $47.28 | $46.31 (-2.05%) | $47.28 | $45.61 | 3.83 M | $10.78 B |
| 07/29/2024 | $48.47 | $46.88 (-3.28%) | $48.64 | $45.84 | 4.95 M | $10.91 B |
| 07/26/2024 | $46.90 | $48.02 (2.39%) | $48.26 | $46.59 | 5.33 M | $11.18 B |
| 07/25/2024 | $45.64 | $46.40 (1.67%) | $47.69 | $44.70 | 5.04 M | $10.80 B |
| 07/24/2024 | $47.09 | $45.64 (-3.08%) | $47.85 | $45.61 | 5.93 M | $10.62 B |
| 07/23/2024 | $48.61 | $47.47 (-2.35%) | $48.75 | $47.21 | 6.04 M | $11.05 B |
| 07/22/2024 | $47.80 | $48.14 (0.71%) | $48.63 | $46.60 | 10.34 M | $11.21 B |
| 07/19/2024 | $51.12 | $49.58 (-3.01%) | $51.15 | $48.60 | 7.00 M | $11.54 B |
| 07/18/2024 | $50.91 | $50.98 (0.14%) | $52.10 | $50.36 | 3.48 M | $11.87 B |
| 07/17/2024 | $52.23 | $50.75 (-2.83%) | $52.39 | $50.42 | 5.48 M | $11.81 B |
| 07/16/2024 | $52.67 | $52.79 (0.23%) | $53.41 | $51.70 | 4.69 M | $12.29 B |
| 07/15/2024 | $57.36 | $52.63 (-8.25%) | $57.48 | $51.32 | 13.57 M | $12.25 B |
| 07/12/2024 | $58.52 | $58.90 (0.65%) | $60.70 | $57.79 | 4.17 M | $13.71 B |
| 07/11/2024 | $57.31 | $58.52 (2.11%) | $59.50 | $56.51 | 4.82 M | $13.62 B |
| 07/10/2024 | $55.63 | $56.91 (2.3%) | $57.75 | $55.50 | 5.26 M | $13.25 B |
| 07/09/2024 | $55.86 | $55.55 (-0.55%) | $56.05 | $52.15 | 9.71 M | $12.93 B |
| 07/08/2024 | $54.94 | $56.06 (2.04%) | $56.98 | $54.68 | 4.04 M | $13.05 B |