5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
-4.28%
3 MONTH PERFORMANCE
+45.03%
6 MONTH PERFORMANCE
+9.47%
YEAR-TO-DATE PERFORMANCE
+30.83%
1 YEAR PERFORMANCE
-54.64%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $35.65 | $34.46 (-3.34%) | $35.82 | $34.37 | 5.99 M | $6.50 B |
| 05/01/2025 | $34.95 | $34.87 (-0.23%) | $35.44 | $34.71 | 4.24 M | $6.58 B |
| 04/30/2025 | $34.79 | $34.96 (0.49%) | $35.32 | $34.38 | 4.48 M | $6.60 B |
| 04/29/2025 | $35.17 | $35.46 (0.82%) | $35.52 | $34.01 | 7.32 M | $6.69 B |
| 04/28/2025 | $37.05 | $35.93 (-3.02%) | $37.71 | $35.34 | 5.17 M | $6.78 B |
| 04/25/2025 | $36.61 | $36.74 (0.36%) | $36.90 | $35.69 | 4.86 M | $6.94 B |
| 04/24/2025 | $37.01 | $37.20 (0.51%) | $37.35 | $36.13 | 4.32 M | $7.02 B |
| 04/23/2025 | $39.15 | $37.27 (-4.8%) | $39.16 | $36.87 | 8.72 M | $7.04 B |
| 04/22/2025 | $36.63 | $37.84 (3.3%) | $38.68 | $36.53 | 6.91 M | $7.14 B |
| 04/21/2025 | $37.40 | $36.09 (-3.5%) | $37.40 | $34.78 | 5.98 M | $6.81 B |
| 04/17/2025 | $37.08 | $37.24 (0.43%) | $37.72 | $36.82 | 4.97 M | $7.03 B |
| 04/16/2025 | $37.01 | $36.66 (-0.95%) | $37.83 | $36.39 | 4.30 M | $6.92 B |
| 04/15/2025 | $37.40 | $37.08 (-0.86%) | $37.43 | $36.00 | 5.42 M | $7.00 B |
| 04/14/2025 | $38.02 | $37.34 (-1.79%) | $38.22 | $36.75 | 4.60 M | $7.05 B |
| 04/11/2025 | $36.84 | $37.29 (1.22%) | $37.67 | $36.00 | 5.46 M | $7.04 B |
| 04/10/2025 | $37.33 | $36.53 (-2.14%) | $38.35 | $35.44 | 9.57 M | $6.90 B |
| 04/09/2025 | $33.53 | $37.25 (11.09%) | $38.16 | $33.26 | 11.12 M | $7.03 B |
| 04/08/2025 | $35.95 | $33.89 (-5.73%) | $36.69 | $33.29 | 9.22 M | $6.40 B |
| 04/07/2025 | $34.28 | $35.46 (3.44%) | $37.29 | $32.94 | 10.84 M | $6.69 B |
| 04/04/2025 | $34.73 | $35.54 (2.33%) | $36.73 | $34.49 | 11.12 M | $6.71 B |
| 04/03/2025 | $34.39 | $36.00 (4.68%) | $36.48 | $34.19 | 8.77 M | $6.80 B |
| 04/02/2025 | $35.62 | $36.75 (3.17%) | $37.52 | $35.25 | 7.21 M | $6.94 B |
| 04/01/2025 | $36.05 | $35.73 (-0.89%) | $37.28 | $35.52 | 8.91 M | $6.74 B |
| 03/31/2025 | $34.38 | $35.62 (3.61%) | $36.75 | $34.28 | 15.07 M | $6.72 B |
| 03/28/2025 | $34.95 | $33.65 (-3.72%) | $35.32 | $33.19 | 6.44 M | $6.35 B |
| 03/27/2025 | $34.28 | $35.15 (2.54%) | $35.42 | $34.01 | 4.52 M | $6.63 B |
| 03/26/2025 | $35.23 | $34.90 (-0.94%) | $35.58 | $33.74 | 9.51 M | $6.59 B |
| 03/25/2025 | $34.52 | $35.26 (2.14%) | $35.58 | $34.15 | 7.69 M | $6.66 B |
| 03/24/2025 | $33.37 | $34.88 (4.53%) | $35.06 | $33.20 | 15.15 M | $6.58 B |
| 03/21/2025 | $30.85 | $32.93 (6.74%) | $33.16 | $30.85 | 10.13 M | $6.22 B |
| 03/20/2025 | $31.63 | $31.25 (-1.2%) | $31.88 | $30.78 | 6.67 M | $5.90 B |
| 03/19/2025 | $30.09 | $31.90 (6.02%) | $32.08 | $30.08 | 13.51 M | $6.02 B |
| 03/18/2025 | $29.91 | $30.37 (1.54%) | $30.93 | $29.42 | 12.07 M | $5.73 B |
| 03/17/2025 | $27.28 | $29.93 (9.71%) | $30.42 | $27.15 | 11.69 M | $5.65 B |
| 03/14/2025 | $26.74 | $27.08 (1.27%) | $27.41 | $26.36 | 4.52 M | $5.11 B |
| 03/13/2025 | $27.60 | $26.63 (-3.51%) | $27.98 | $26.09 | 5.04 M | $5.03 B |
| 03/12/2025 | $27.64 | $27.49 (-0.54%) | $27.81 | $26.66 | 7.39 M | $5.19 B |
| 03/11/2025 | $27.11 | $27.83 (2.66%) | $28.52 | $26.51 | 9.27 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 | $4.91 B |
| 02/26/2025 | $27.14 | $27.21 (0.26%) | $27.84 | $26.71 | 9.29 M | $5.14 B |
| 02/25/2025 | $31.37 | $26.88 (-14.31%) | $31.44 | $26.71 | 20.31 M | $5.07 B |
| 02/24/2025 | $32.45 | $31.37 (-3.33%) | $33.49 | $30.56 | 18.67 M | $5.92 B |
| 02/21/2025 | $34.11 | $32.62 (-4.37%) | $34.44 | $30.12 | 62.38 M | $6.16 B |
| 02/20/2025 | $25.30 | $25.53 (0.91%) | $26.00 | $24.44 | 34.24 M | $4.82 B |
| 02/19/2025 | $24.09 | $26.09 (8.3%) | $26.22 | $23.99 | 25.28 M | $4.92 B |
| 02/18/2025 | $22.48 | $22.74 (1.16%) | $23.23 | $22.25 | 7.62 M | $4.29 B |
| 02/14/2025 | $23.06 | $22.34 (-3.12%) | $23.39 | $22.32 | 7.16 M | $4.22 B |
| 02/13/2025 | $21.47 | $22.66 (5.54%) | $22.72 | $21.31 | 9.27 M | $4.28 B |
| 02/12/2025 | $21.50 | $21.28 (-1.02%) | $21.67 | $21.10 | 9.86 M | $4.02 B |
| 02/11/2025 | $21.54 | $22.04 (2.32%) | $22.34 | $21.44 | 5.37 M | $4.16 B |
| 02/10/2025 | $22.29 | $21.68 (-2.74%) | $22.37 | $21.43 | 8.91 M | $4.09 B |
| 02/07/2025 | $21.88 | $22.41 (2.42%) | $22.58 | $21.65 | 8.86 M | $4.23 B |
| 02/06/2025 | $22.82 | $21.96 (-3.77%) | $22.95 | $21.86 | 7.91 M | $4.15 B |
| 02/05/2025 | $23.02 | $22.43 (-2.56%) | $23.17 | $22.29 | 9.35 M | $4.23 B |
| 02/04/2025 | $23.66 | $22.92 (-3.13%) | $23.80 | $22.92 | 9.53 M | $4.33 B |
| 02/03/2025 | $24.00 | $23.76 (-1%) | $24.20 | $23.51 | 7.64 M | $4.48 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.
