5 DAY PERFORMANCE
-7.66%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-18.60%
6 MONTH PERFORMANCE
-56.79%
YEAR-TO-DATE PERFORMANCE
-50.48%
1 YEAR PERFORMANCE
-46.04%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $27.44 | $27.01 (-1.57%) | $28.12 | $26.91 | 7.81 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 |
| 12/11/2024 | $31.27 | $29.76 (-4.83%) | $31.74 | $29.66 | 6.90 M | $6.95 B |
| 12/10/2024 | $30.12 | $30.61 (1.63%) | $31.38 | $29.32 | 9.22 M | $7.15 B |
| 12/09/2024 | $28.51 | $30.56 (7.19%) | $31.39 | $28.25 | 13.94 M | $7.14 B |
| 12/06/2024 | $29.23 | $28.17 (-3.63%) | $30.47 | $27.80 | 11.07 M | $6.58 B |
| 12/05/2024 | $29.50 | $27.89 (-5.46%) | $29.85 | $27.82 | 4.77 M | $6.52 B |
| 12/04/2024 | $29.07 | $28.97 (-0.34%) | $29.86 | $28.55 | 4.59 M | $6.77 B |
| 12/03/2024 | $28.29 | $29.07 (2.76%) | $29.31 | $27.40 | 7.65 M | $6.79 B |
| 12/02/2024 | $28.79 | $28.64 (-0.52%) | $29.78 | $28.27 | 4.99 M | $6.69 B |
| 11/29/2024 | $28.56 | $28.45 (-0.39%) | $29.10 | $28.41 | 2.92 M | $6.65 B |
| 11/27/2024 | $27.69 | $28.37 (2.46%) | $28.45 | $27.45 | 5.34 M | $6.63 B |
| 11/26/2024 | $29.39 | $27.60 (-6.09%) | $29.44 | $27.37 | 10.65 M | $6.45 B |
| 11/25/2024 | $30.34 | $29.75 (-1.94%) | $31.11 | $29.70 | 14.99 M | $6.95 B |
| 11/22/2024 | $29.26 | $29.31 (0.17%) | $29.84 | $28.90 | 5.80 M | $6.85 B |
| 11/21/2024 | $27.55 | $29.05 (5.44%) | $29.25 | $27.03 | 7.73 M | $6.79 B |
| 11/20/2024 | $27.30 | $27.71 (1.5%) | $27.81 | $26.68 | 6.00 M | $6.48 B |
| 11/19/2024 | $25.44 | $27.29 (7.27%) | $27.42 | $25.34 | 8.81 M | $6.38 B |
| 11/18/2024 | $25.61 | $25.79 (0.7%) | $25.96 | $25.23 | 6.69 M | $6.03 B |
| 11/15/2024 | $26.95 | $25.66 (-4.79%) | $26.95 | $25.50 | 10.03 M | $6.00 B |
| 11/14/2024 | $27.09 | $26.93 (-0.59%) | $27.69 | $26.89 | 5.33 M | $6.29 B |
| 11/13/2024 | $27.33 | $27.04 (-1.06%) | $28.31 | $26.79 | 9.61 M | $6.32 B |
| 11/12/2024 | $26.95 | $26.96 (0.04%) | $27.26 | $25.77 | 12.99 M | $6.30 B |
| 11/11/2024 | $29.15 | $27.39 (-6.04%) | $29.15 | $27.37 | 9.77 M | $6.40 B |
| 11/08/2024 | $29.60 | $28.90 (-2.36%) | $29.87 | $28.51 | 7.79 M | $6.75 B |
| 11/07/2024 | $30.08 | $30.01 (-0.23%) | $31.14 | $29.38 | 8.44 M | $7.01 B |
| 11/06/2024 | $29.80 | $30.04 (0.81%) | $30.80 | $27.78 | 22.55 M | $7.02 B |
| 11/05/2024 | $31.34 | $31.73 (1.24%) | $32.09 | $31.13 | 8.02 M | $7.42 B |
| 11/04/2024 | $31.25 | $31.07 (-0.58%) | $31.84 | $30.85 | 5.76 M | $7.26 B |
| 11/01/2024 | $30.40 | $31.48 (3.55%) | $31.57 | $30.15 | 5.79 M | $7.34 B |
| 10/31/2024 | $30.59 | $30.08 (-1.67%) | $30.78 | $29.37 | 7.25 M | $7.01 B |
| 10/30/2024 | $30.89 | $30.69 (-0.65%) | $31.86 | $30.61 | 4.92 M | $7.16 B |
| 10/29/2024 | $31.13 | $31.03 (-0.32%) | $32.14 | $30.66 | 6.83 M | $7.24 B |
| 10/28/2024 | $32.00 | $31.40 (-1.88%) | $32.24 | $31.22 | 5.48 M | $7.32 B |
| 10/25/2024 | $31.79 | $31.66 (-0.41%) | $32.29 | $31.17 | 6.54 M | $7.38 B |
| 10/24/2024 | $30.80 | $31.70 (2.92%) | $31.71 | $30.38 | 7.13 M | $7.39 B |
| 10/23/2024 | $31.85 | $30.46 (-4.36%) | $31.91 | $30.39 | 6.64 M | $7.10 B |
| 10/22/2024 | $32.28 | $32.02 (-0.81%) | $32.70 | $31.05 | 7.83 M | $7.47 B |
| 10/21/2024 | $33.73 | $32.46 (-3.77%) | $33.76 | $31.91 | 10.54 M | $7.57 B |
| 10/18/2024 | $32.71 | $33.85 (3.49%) | $34.16 | $32.10 | 8.29 M | $7.89 B |
| 10/17/2024 | $33.80 | $32.18 (-4.79%) | $33.88 | $31.37 | 12.92 M | $7.50 B |
| 10/16/2024 | $34.72 | $33.78 (-2.71%) | $35.83 | $33.30 | 10.95 M | $7.88 B |
| 10/15/2024 | $34.31 | $34.16 (-0.44%) | $35.58 | $33.55 | 14.96 M | $7.97 B |
| 10/14/2024 | $33.10 | $34.82 (5.2%) | $35.04 | $31.60 | 14.49 M | $8.12 B |
| 10/11/2024 | $34.91 | $32.80 (-6.04%) | $35.40 | $32.72 | 18.28 M | $7.65 B |
| 10/10/2024 | $33.53 | $34.91 (4.12%) | $35.16 | $32.25 | 30.17 M | $8.14 B |
| 10/09/2024 | $29.18 | $30.51 (4.56%) | $30.53 | $28.86 | 10.85 M | $7.11 B |
| 10/08/2024 | $28.61 | $28.74 (0.45%) | $29.15 | $28.20 | 8.86 M | $6.70 B |
| 10/07/2024 | $30.30 | $28.82 (-4.88%) | $30.42 | $28.79 | 8.73 M | $6.72 B |
| 10/04/2024 | $30.16 | $30.25 (0.3%) | $30.74 | $29.73 | 5.73 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 |