5 DAY PERFORMANCE
+3.99%
1 MONTH PERFORMANCE
+26.95%
3 MONTH PERFORMANCE
+31.39%
6 MONTH PERFORMANCE
+67.51%
YEAR-TO-DATE PERFORMANCE
+73.99%
1 YEAR PERFORMANCE
-23.32%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/24/2025 | $43.79 | $45.83 (4.66%) | $46.99 | $43.78 | 8.14 M | $10.90 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 |
| 05/14/2025 | $37.99 | $38.94 (2.5%) | $39.94 | $37.94 | 9.73 M | $9.16 B |
| 05/13/2025 | $37.30 | $37.93 (1.69%) | $37.99 | $36.91 | 6.55 M | $8.92 B |
| 05/12/2025 | $37.74 | $37.32 (-1.11%) | $37.98 | $35.91 | 6.78 M | $8.78 B |
| 05/09/2025 | $35.39 | $36.77 (3.9%) | $37.34 | $35.26 | 6.17 M | $8.65 B |
| 05/08/2025 | $36.40 | $35.24 (-3.19%) | $36.97 | $34.78 | 8.01 M | $8.29 B |
| 05/07/2025 | $35.15 | $35.79 (1.82%) | $35.98 | $34.42 | 6.90 M | $8.42 B |
| 05/06/2025 | $33.23 | $35.52 (6.89%) | $36.16 | $32.36 | 17.93 M | $8.35 B |
| 05/05/2025 | $34.15 | $33.89 (-0.76%) | $34.88 | $33.65 | 13.44 M | $7.97 B |
| 05/02/2025 | $35.65 | $34.46 (-3.34%) | $35.82 | $34.37 | 6.05 M | $8.10 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 |
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.
