Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 475.00 | 479.00 | 465.00 | 469.00 | 469.00 | 194 |
| 2026-07-23 | 505.00 | 505.00 | 475.00 | 475.10 | 475.10 | 10,816 |
| 2026-07-22 | 495.00 | 495.60 | 484.84 | 495.60 | 495.60 | 586 |
| 2026-07-21 | 500.00 | 500.00 | 486.00 | 487.72 | 487.72 | 1,190 |
| 2026-07-20 | 510.00 | 516.59 | 500.00 | 505.00 | 505.00 | 294 |
| 2026-07-17 | 517.01 | 520.00 | 502.24 | 510.00 | 510.00 | 835 |
| 2026-07-16 | 525.00 | 525.11 | 518.00 | 525.00 | 525.00 | 208 |
| 2026-07-15 | 536.00 | 536.00 | 525.00 | 525.28 | 525.28 | 570 |
| 2026-07-14 | 518.00 | 530.00 | 518.00 | 524.67 | 524.67 | 44,538 |
| 2026-07-13 | 534.00 | 534.00 | 517.00 | 522.80 | 522.80 | 337 |
| 2026-07-10 | 536.91 | 536.91 | 533.00 | 533.00 | 533.00 | 757 |
| 2026-07-09 | 538.00 | 540.00 | 536.00 | 536.00 | 536.00 | 199 |
| 2026-07-08 | 537.00 | 540.00 | 537.00 | 537.12 | 537.12 | 123 |
| 2026-07-07 | 587.00 | 587.00 | 555.00 | 555.00 | 555.00 | 472 |
| 2026-07-06 | 595.00 | 595.00 | 575.74 | 581.00 | 581.00 | 1,015 |
| 2026-07-03 | 577.61 | 577.61 | 577.61 | 577.61 | 577.61 | 0 |
| 2026-07-02 | 579.59 | 589.00 | 576.90 | 577.61 | 577.61 | 862 |
| 2026-07-01 | 535.00 | 563.00 | 535.00 | 563.00 | 563.00 | 348 |
| 2026-06-30 | 513.00 | 514.00 | 509.01 | 509.20 | 509.20 | 168 |
| 2026-06-29 | 525.00 | 525.00 | 513.00 | 513.00 | 513.00 | 68 |
| 2026-06-26 | 495.00 | 525.00 | 495.00 | 521.00 | 521.00 | 108 |
| 2026-06-25 | 497.00 | 500.00 | 490.00 | 495.00 | 495.00 | 308 |
| 2026-06-24 | 503.00 | 517.00 | 495.00 | 501.00 | 501.00 | 243 |
| 2026-06-23 | 520.00 | 520.00 | 495.00 | 495.38 | 495.38 | 295 |
| 2026-06-22 | 533.80 | 533.80 | 507.00 | 509.99 | 509.99 | 2,294 |
| 2026-06-19 | 533.12 | 533.12 | 533.12 | 533.12 | 533.12 | 0 |
| 2026-06-18 | 520.00 | 534.00 | 515.00 | 533.12 | 533.12 | 360 |
| 2026-06-17 | 513.00 | 543.00 | 510.00 | 540.00 | 540.00 | 651 |
| 2026-06-16 | 491.00 | 513.00 | 483.00 | 513.00 | 513.00 | 1,371 |
| 2026-06-15 | 497.00 | 505.00 | 493.00 | 494.78 | 494.78 | 1,090 |
| 2026-06-12 | 500.00 | 500.00 | 488.00 | 497.90 | 497.90 | 2,066 |
| 2026-06-11 | 510.00 | 510.00 | 488.00 | 500.00 | 500.00 | 610 |
| 2026-06-10 | 510.00 | 510.00 | 493.00 | 493.00 | 493.00 | 590 |
| 2026-06-09 | 501.00 | 510.00 | 489.00 | 490.00 | 490.00 | 527 |
| 2026-06-08 | 490.00 | 490.03 | 482.00 | 489.00 | 489.00 | 718 |
| 2026-06-05 | 508.00 | 508.00 | 492.01 | 497.73 | 497.73 | 1,804 |
| 2026-06-04 | 517.00 | 519.00 | 475.50 | 480.41 | 480.41 | 6,990 |
| 2026-06-03 | 527.00 | 527.00 | 512.00 | 518.00 | 518.00 | 603 |
| 2026-06-02 | 536.10 | 541.00 | 521.00 | 527.00 | 527.00 | 2,425 |
| 2026-06-01 | 568.00 | 568.00 | 535.00 | 535.00 | 535.00 | 1,707 |
| 2026-05-29 | 575.00 | 575.30 | 570.00 | 572.00 | 572.00 | 4,268 |
| 2026-05-28 | 571.85 | 576.00 | 568.00 | 572.22 | 572.22 | 891 |
| 2026-05-27 | 547.00 | 572.00 | 547.00 | 549.78 | 549.78 | 814 |
| 2026-05-26 | 536.00 | 536.00 | 512.00 | 513.40 | 513.40 | 289 |
| 2026-05-25 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 25 |
| 2026-05-22 | 521.00 | 523.00 | 511.00 | 523.00 | 523.00 | 111 |
| 2026-05-21 | 494.63 | 511.80 | 494.63 | 511.80 | 511.80 | 407 |
| 2026-05-20 | 506.00 | 507.00 | 494.05 | 495.93 | 495.93 | 715 |
| 2026-05-19 | 517.00 | 521.00 | 507.20 | 508.85 | 508.85 | 762 |
| 2026-05-18 | 513.00 | 513.00 | 495.00 | 505.00 | 505.00 | 1,127 |
| 2026-05-15 | 524.00 | 525.00 | 513.00 | 525.00 | 525.00 | 921 |
| 2026-05-14 | 480.00 | 508.00 | 480.00 | 500.00 | 500.00 | 385 |
| 2026-05-13 | 506.00 | 507.00 | 477.52 | 480.26 | 480.26 | 3,018 |
| 2026-05-12 | 521.00 | 521.00 | 504.00 | 509.98 | 509.98 | 1,174 |
| 2026-05-11 | 554.00 | 554.00 | 496.00 | 521.00 | 521.00 | 4,950 |
| 2026-05-08 | 605.00 | 618.99 | 554.10 | 554.25 | 554.25 | 1,392 |
| 2026-05-07 | 568.00 | 615.00 | 565.00 | 595.00 | 595.00 | 772 |
| 2026-05-06 | 595.00 | 595.00 | 550.00 | 567.86 | 567.86 | 3,223 |
| 2026-05-05 | 575.00 | 590.00 | 570.00 | 583.72 | 583.72 | 1,057 |
| 2026-05-04 | 593.00 | 598.50 | 582.00 | 588.01 | 588.01 | 790 |
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.