5 DAY PERFORMANCE
+10.30%
1 MONTH PERFORMANCE
+25.91%
3 MONTH PERFORMANCE
+46.73%
6 MONTH PERFORMANCE
+156.49%
YEAR-TO-DATE PERFORMANCE
+117.54%
1 YEAR PERFORMANCE
+37.77%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $57.08 | $57.30 (0.39%) | $57.79 | $56.16 | 4.97 M | $13.48 B |
| 08/14/2025 | $55.50 | $56.67 (2.11%) | $57.14 | $55.35 | 4.67 M | $13.33 B |
| 08/13/2025 | $55.00 | $56.07 (1.95%) | $56.48 | $54.93 | 5.40 M | $13.19 B |
| 08/12/2025 | $54.25 | $54.72 (0.87%) | $55.87 | $53.86 | 10.67 M | $12.87 B |
| 08/11/2025 | $52.13 | $54.00 (3.59%) | $54.49 | $52.08 | 12.55 M | $12.70 B |
| 08/08/2025 | $51.15 | $51.95 (1.56%) | $53.85 | $50.67 | 11.86 M | $12.22 B |
| 08/07/2025 | $51.01 | $50.12 (-1.74%) | $53.07 | $49.77 | 23.74 M | $11.79 B |
| 08/06/2025 | $42.65 | $42.74 (0.21%) | $42.87 | $41.31 | 12.82 M | $10.05 B |
| 08/05/2025 | $45.10 | $42.74 (-5.23%) | $45.26 | $42.65 | 7.67 M | $10.05 B |
| 08/04/2025 | $44.96 | $45.18 (0.49%) | $45.56 | $44.40 | 4.26 M | $10.63 B |
| 08/01/2025 | $44.71 | $44.72 (0.02%) | $45.35 | $43.80 | 3.93 M | $10.52 B |
| 07/31/2025 | $46.73 | $45.34 (-2.97%) | $47.52 | $45.21 | 4.16 M | $10.66 B |
| 07/30/2025 | $47.44 | $46.54 (-1.9%) | $47.83 | $46.31 | 3.88 M | $10.95 B |
| 07/29/2025 | $47.01 | $47.44 (0.91%) | $48.47 | $46.69 | 4.64 M | $11.16 B |
| 07/28/2025 | $46.29 | $46.96 (1.45%) | $47.56 | $45.00 | 4.33 M | $11.04 B |
| 07/25/2025 | $46.63 | $46.64 (0.02%) | $46.87 | $46.03 | 3.82 M | $10.97 B |
| 07/24/2025 | $45.21 | $46.31 (2.43%) | $46.59 | $45.10 | 5.43 M | $10.89 B |
| 07/23/2025 | $45.32 | $45.16 (-0.35%) | $45.74 | $44.64 | 5.01 M | $10.62 B |
| 07/22/2025 | $43.56 | $44.34 (1.79%) | $44.44 | $43.23 | 4.52 M | $10.43 B |
| 07/21/2025 | $44.43 | $43.61 (-1.85%) | $44.62 | $43.27 | 5.30 M | $10.26 B |
| 07/18/2025 | $44.45 | $44.43 (-0.04%) | $45.26 | $43.82 | 5.75 M | $10.45 B |
| 07/17/2025 | $44.55 | $44.45 (-0.22%) | $44.63 | $43.05 | 6.00 M | $10.45 B |
| 07/16/2025 | $45.90 | $44.45 (-3.16%) | $46.20 | $44.10 | 4.44 M | $10.45 B |
| 07/15/2025 | $45.80 | $45.51 (-0.63%) | $45.96 | $44.94 | 3.38 M | $10.70 B |
| 07/14/2025 | $44.95 | $45.47 (1.16%) | $45.48 | $44.15 | 4.56 M | $10.69 B |
| 07/11/2025 | $44.73 | $45.09 (0.8%) | $45.50 | $43.84 | 4.52 M | $10.60 B |
| 07/10/2025 | $46.39 | $45.18 (-2.61%) | $46.39 | $45.03 | 4.27 M | $10.63 B |
| 07/09/2025 | $45.65 | $46.10 (0.99%) | $46.62 | $45.23 | 3.49 M | $10.84 B |
| 07/08/2025 | $45.62 | $45.59 (-0.07%) | $46.12 | $45.16 | 3.84 M | $10.72 B |
| 07/07/2025 | $46.20 | $45.69 (-1.1%) | $46.67 | $45.06 | 3.86 M | $10.75 B |
| 07/03/2025 | $46.35 | $46.56 (0.45%) | $46.98 | $46.13 | 2.43 M | $10.95 B |
| 07/02/2025 | $45.99 | $46.37 (0.83%) | $46.49 | $45.37 | 4.02 M | $10.91 B |
| 07/01/2025 | $46.25 | $46.00 (-0.54%) | $47.69 | $45.91 | 7.48 M | $10.82 B |
| 06/30/2025 | $46.24 | $46.39 (0.32%) | $47.24 | $46.07 | 5.86 M | $10.91 B |
| 06/27/2025 | $45.23 | $45.89 (1.46%) | $46.07 | $44.91 | 6.45 M | $10.79 B |
| 06/26/2025 | $45.85 | $45.42 (-0.94%) | $47.24 | $45.03 | 8.81 M | $10.68 B |
| 06/25/2025 | $45.51 | $45.47 (-0.09%) | $45.51 | $44.33 | 6.20 M | $10.69 B |
| 06/24/2025 | $43.79 | $45.41 (3.7%) | $46.99 | $43.78 | 13.03 M | $10.68 B |
| 06/23/2025 | $42.71 | $42.83 (0.28%) | $43.83 | $42.24 | 5.83 M | $10.07 B |
| 06/20/2025 | $44.36 | $43.37 (-2.23%) | $44.45 | $42.96 | 6.08 M | $10.20 B |
| 06/18/2025 | $44.01 | $44.07 (0.14%) | $44.64 | $43.87 | 6.73 M | $10.36 B |
| 06/17/2025 | $43.28 | $44.16 (2.03%) | $44.77 | $42.32 | 8.35 M | $10.39 B |
| 06/16/2025 | $43.68 | $43.49 (-0.43%) | $44.20 | $43.24 | 9.22 M | $10.23 B |
| 06/13/2025 | $41.20 | $41.16 (-0.1%) | $41.72 | $40.41 | 5.08 M | $9.68 B |
| 06/12/2025 | $41.93 | $41.98 (0.12%) | $42.46 | $41.16 | 4.17 M | $9.87 B |
| 06/11/2025 | $42.29 | $42.07 (-0.52%) | $43.11 | $41.63 | 6.86 M | $9.89 B |
| 06/10/2025 | $43.07 | $42.55 (-1.21%) | $44.00 | $42.53 | 9.32 M | $10.01 B |
| 06/09/2025 | $41.48 | $42.28 (1.93%) | $42.81 | $41.48 | 11.51 M | $9.94 B |
| 06/06/2025 | $40.67 | $40.60 (-0.17%) | $41.13 | $39.76 | 6.24 M | $9.55 B |
| 06/05/2025 | $40.03 | $40.08 (0.12%) | $40.67 | $39.12 | 6.38 M | $9.43 B |
| 06/04/2025 | $39.53 | $40.09 (1.42%) | $40.69 | $39.16 | 10.82 M | $9.43 B |
| 06/03/2025 | $38.50 | $39.18 (1.77%) | $39.55 | $37.63 | 8.53 M | $9.21 B |
| 06/02/2025 | $37.94 | $38.10 (0.42%) | $38.13 | $36.37 | 6.64 M | $8.96 B |
| 05/30/2025 | $36.26 | $37.88 (4.47%) | $38.35 | $35.86 | 9.80 M | $8.91 B |
| 05/29/2025 | $35.15 | $36.34 (3.39%) | $36.38 | $34.10 | 8.77 M | $8.55 B |
| 05/28/2025 | $36.92 | $34.93 (-5.39%) | $37.05 | $34.90 | 6.59 M | $8.22 B |
| 05/27/2025 | $36.68 | $37.04 (0.98%) | $37.70 | $36.24 | 7.36 M | $8.71 B |
| 05/23/2025 | $35.11 | $36.10 (2.82%) | $36.29 | $34.90 | 4.13 M | $8.49 B |
| 05/22/2025 | $36.35 | $35.65 (-1.93%) | $36.43 | $34.78 | 9.14 M | $8.38 B |
| 05/21/2025 | $37.71 | $36.58 (-3%) | $37.90 | $36.43 | 5.88 M | $8.60 B |
| 05/20/2025 | $37.75 | $38.08 (0.87%) | $38.95 | $37.51 | 6.15 M | $8.96 B |
| 05/19/2025 | $38.40 | $37.50 (-2.34%) | $38.53 | $36.67 | 9.10 M | $8.82 B |
| 05/16/2025 | $39.40 | $39.39 (-0.03%) | $39.82 | $38.71 | 5.50 M | $9.26 B |
| 05/15/2025 | $38.56 | $39.05 (1.27%) | $39.60 | $38.36 | 4.59 M | $9.18 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.
