Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 1,338.40 | 29 |
| 2024-05-31 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-30 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-29 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-28 | 1,445.03 | 1,445.03 | 1,338.40 | 1,445.03 | 1,445.03 | 764 |
| 2024-05-27 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-24 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-23 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-22 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-21 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-20 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-17 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-16 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-15 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-14 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-13 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-10 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 0 |
| 2024-05-09 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 1,445.03 | 4,041 |
| 2024-05-08 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-05-07 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-05-06 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-05-03 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-05-02 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-30 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-29 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-26 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-25 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-24 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-23 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-22 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-19 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-18 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-17 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 0 |
| 2024-04-16 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 160 |
| 2024-04-15 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-12 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-11 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-10 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-09 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-08 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-05 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-04 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-03 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-02 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-04-01 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-03-27 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-03-26 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0 |
| 2024-03-25 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 3,821 |
← NewerPage 11 of 11 · 648 trading days
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.