• SPX
  • $5,751.07
  • 0.9 %
  • $51.13
  • DJI
  • $42,352.75
  • 0.81 %
  • $341.15
  • N225
  • $39,456.34
  • 2.12 %
  • $820.79
  • FTSE
  • $8,280.63
  • -0.02 %
  • -$1.89
  • IXIC
  • $18,137.85
  • 1.22 %
  • $219.35
Celsius Holdings, Inc. (CELH) Charts

Celsius Holdings, Inc. (CELH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$30.25

$0.51

(1.71%)

Day's range
$29.73
Day's range
$30.74
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.