Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 760.00 | 760.00 | 753.89 | 753.97 | 753.97 | 4,567 |
| 2024-08-22 | 790.00 | 790.00 | 781.30 | 781.30 | 781.30 | 84 |
| 2024-08-21 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-08-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 123 |
| 2024-08-19 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2024-08-16 | 790.00 | 790.00 | 760.00 | 760.00 | 760.00 | 25 |
| 2024-08-15 | 760.00 | 792.00 | 760.00 | 777.00 | 777.00 | 620 |
| 2024-08-14 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 58 |
| 2024-08-13 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-08-12 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-08-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 30 |
| 2024-08-08 | 767.00 | 767.00 | 763.00 | 765.00 | 765.00 | 150 |
| 2024-08-07 | 815.00 | 830.00 | 815.00 | 830.00 | 830.00 | 36 |
| 2024-08-06 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 1,875 |
| 2024-08-05 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 51 |
| 2024-08-02 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2024-08-01 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 16 |
| 2024-07-31 | 890.07 | 890.07 | 890.07 | 890.07 | 890.07 | 5,643 |
| 2024-07-30 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 0 |
| 2024-07-29 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 49 |
| 2024-07-26 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 1,100 |
| 2024-07-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0 |
| 2024-07-24 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,069 |
| 2024-07-23 | 875.00 | 880.00 | 870.00 | 870.06 | 870.06 | 2,842 |
| 2024-07-22 | 925.00 | 925.00 | 848.50 | 848.50 | 848.50 | 260 |
| 2024-07-19 | 904.00 | 904.00 | 904.00 | 904.00 | 904.00 | 0 |
| 2024-07-18 | 935.00 | 935.00 | 904.00 | 904.00 | 904.00 | 224 |
| 2024-07-17 | 940.00 | 940.00 | 910.00 | 935.00 | 935.00 | 46 |
| 2024-07-16 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | 0 |
| 2024-07-15 | 985.00 | 985.00 | 925.00 | 925.00 | 925.00 | 92 |
| 2024-07-12 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 1,045.90 | 220 |
| 2024-07-11 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 10 |
| 2024-07-10 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0 |
| 2024-07-09 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 27 |
| 2024-07-08 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-07-05 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 280 |
| 2024-07-04 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0 |
| 2024-07-03 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 1,044.00 | 0 |
| 2024-07-02 | 1,047.00 | 1,047.00 | 1,026.00 | 1,044.00 | 1,044.00 | 486 |
| 2024-07-01 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 0 |
| 2024-06-28 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 34 |
| 2024-06-27 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-06-26 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2024-06-25 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 164 |
| 2024-06-24 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | 35 |
| 2024-06-21 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 0 |
| 2024-06-20 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 149 |
| 2024-06-19 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-18 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2024-06-17 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 100 |
| 2024-06-14 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | 1,162.01 | 96 |
| 2024-06-13 | 1,210.00 | 1,210.00 | 1,162.01 | 1,162.01 | 1,162.01 | 95 |
| 2024-06-12 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 509 |
| 2024-06-11 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 0 |
| 2024-06-10 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 0 |
| 2024-06-07 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 0 |
| 2024-06-06 | 1,305.87 | 1,305.87 | 1,300.40 | 1,300.40 | 1,300.40 | 60 |
| 2024-06-05 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 79 |
| 2024-06-04 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 0 |
| 2024-06-03 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 29 |
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.