Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 530.00 | 532.00 | 520.00 | 520.00 | 520.00 | 341 |
| 2026-10-15 | 515.00 | 520.00 | 512.00 | 520.00 | 520.00 | 570 |
| 2026-10-14 | 515.00 | 515.00 | 500.00 | 500.00 | 500.00 | 413 |
| 2026-10-13 | 513.00 | 515.00 | 513.00 | 515.00 | 515.00 | 151 |
| 2026-10-12 | 511.50 | 520.00 | 511.50 | 520.00 | 520.00 | 226 |
| 2026-10-09 | 499.98 | 527.50 | 499.98 | 527.50 | 527.50 | 215 |
| 2026-10-08 | 481.50 | 499.50 | 481.50 | 496.00 | 496.00 | 487 |
| 2026-10-07 | 491.00 | 491.00 | 483.00 | 485.20 | 485.20 | 405 |
| 2026-10-06 | 501.90 | 501.90 | 490.00 | 492.10 | 492.10 | 197 |
| 2026-10-05 | 482.60 | 502.50 | 482.60 | 500.00 | 500.00 | 874 |
| 2026-10-02 | 503.50 | 503.50 | 482.60 | 485.34 | 485.34 | 872 |
| 2026-10-01 | 500.00 | 505.00 | 498.00 | 501.00 | 501.00 | 151 |
| 2026-09-30 | 499.00 | 499.00 | 495.00 | 495.00 | 495.00 | 366 |
| 2026-09-29 | 509.00 | 509.00 | 498.00 | 499.00 | 499.00 | 349 |
| 2026-09-28 | 500.00 | 509.00 | 483.39 | 509.00 | 509.00 | 226 |
| 2026-09-25 | 500.00 | 504.00 | 492.00 | 504.00 | 504.00 | 173 |
| 2026-09-24 | 512.49 | 512.49 | 494.00 | 501.00 | 501.00 | 125 |
| 2026-09-23 | 510.00 | 510.00 | 509.00 | 509.00 | 509.00 | 41 |
| 2026-09-22 | 509.99 | 518.48 | 509.00 | 514.00 | 514.00 | 1,306 |
| 2026-09-21 | 489.00 | 490.00 | 483.02 | 483.56 | 483.56 | 454 |
| 2026-09-18 | 489.00 | 490.00 | 485.01 | 489.00 | 489.00 | 112 |
| 2026-09-17 | 480.00 | 489.00 | 480.00 | 489.00 | 489.00 | 76 |
| 2026-09-15 | 509.00 | 509.00 | 473.01 | 473.01 | 473.01 | 38 |
| 2026-09-14 | 475.00 | 492.00 | 475.00 | 491.22 | 491.22 | 258 |
| 2026-09-11 | 465.90 | 472.00 | 463.00 | 465.73 | 465.73 | 331 |
| 2026-09-10 | 463.99 | 463.99 | 454.00 | 454.00 | 454.00 | 848 |
| 2026-09-09 | 499.00 | 499.00 | 470.00 | 470.70 | 470.70 | 569 |
| 2026-09-08 | 510.00 | 511.00 | 499.99 | 502.06 | 502.06 | 792 |
| 2026-09-07 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | 23 |
| 2026-09-04 | 520.00 | 521.80 | 515.80 | 515.84 | 515.84 | 760 |
| 2026-09-03 | 529.00 | 529.21 | 529.00 | 529.21 | 529.21 | 39 |
| 2026-09-02 | 530.00 | 535.00 | 530.00 | 530.26 | 530.26 | 2,158 |
| 2026-09-01 | 536.00 | 536.00 | 517.00 | 521.02 | 521.02 | 3,160 |
| 2026-08-31 | 560.00 | 560.00 | 536.59 | 537.00 | 537.00 | 92 |
| 2026-08-28 | 556.00 | 564.00 | 548.00 | 560.00 | 560.00 | 496 |
| 2026-08-27 | 565.00 | 570.00 | 562.57 | 562.70 | 562.70 | 855 |
| 2026-08-26 | 599.00 | 599.00 | 582.00 | 595.18 | 595.18 | 641 |
| 2026-08-25 | 595.00 | 602.00 | 590.00 | 600.99 | 600.99 | 1,703 |
| 2026-08-24 | 574.02 | 594.00 | 574.02 | 593.98 | 593.98 | 1,045 |
| 2026-08-21 | 540.15 | 565.44 | 540.15 | 560.00 | 560.00 | 2,439 |
| 2026-08-20 | 543.00 | 567.00 | 543.00 | 561.77 | 561.77 | 362 |
| 2026-08-19 | 509.00 | 551.00 | 509.00 | 545.57 | 545.57 | 1,958 |
| 2026-08-18 | 509.00 | 510.80 | 507.00 | 510.00 | 510.00 | 9,718 |
| 2026-08-17 | 495.00 | 515.00 | 495.00 | 508.58 | 508.58 | 8,215 |
| 2026-08-14 | 494.90 | 500.00 | 480.11 | 494.21 | 494.21 | 407 |
| 2026-08-13 | 480.00 | 489.00 | 478.00 | 489.00 | 489.00 | 7,248 |
| 2026-08-12 | 467.75 | 472.00 | 467.75 | 471.34 | 471.34 | 2,846 |
| 2026-08-11 | 463.00 | 479.00 | 460.00 | 473.75 | 473.75 | 3,305 |
| 2026-08-10 | 477.00 | 477.00 | 449.99 | 461.98 | 461.98 | 1,009 |
| 2026-08-07 | 420.00 | 472.74 | 411.00 | 472.74 | 472.74 | 5,790 |
| 2026-08-06 | 480.00 | 480.00 | 407.00 | 411.38 | 411.38 | 11,316 |
| 2026-08-05 | 516.00 | 516.00 | 503.96 | 504.13 | 504.13 | 609 |
| 2026-08-04 | 491.00 | 513.11 | 490.50 | 508.94 | 508.94 | 20,931 |
| 2026-08-03 | 500.00 | 501.10 | 487.00 | 490.00 | 490.00 | 1,803 |
| 2026-07-31 | 510.00 | 510.00 | 497.00 | 505.00 | 505.00 | 942 |
| 2026-07-30 | 498.00 | 505.00 | 498.00 | 505.00 | 505.00 | 294 |
| 2026-07-29 | 505.00 | 515.00 | 500.00 | 508.00 | 508.00 | 482 |
| 2026-07-28 | 509.00 | 510.00 | 505.00 | 509.00 | 509.00 | 747 |
| 2026-07-27 | 490.49 | 500.00 | 490.00 | 499.00 | 499.00 | 977 |
| 2026-07-24 | 475.00 | 479.00 | 465.00 | 469.00 | 469.00 | 194 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.