-
5 DAY PERFORMANCE
+10.13% -
1 MONTH PERFORMANCE
-12.94% -
3 MONTH PERFORMANCE
-31.54% -
6 MONTH PERFORMANCE
-70.55% -
YEAR-TO-DATE PERFORMANCE
-48.17% -
1 YEAR PERFORMANCE
-45.96%
Celsius Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $27.55 | $28.26 (2.56%) | $28.31 | $27.03 | 2.80 M | |
| 11/20/2024 | $27.30 | $27.71 (1.5%) | $27.81 | $26.68 | 5.96 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 |
| 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 |