Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 569.00 | 580.00 | 568.00 | 580.00 | 580.00 | 200 |
| 2026-04-29 | 565.00 | 580.00 | 562.20 | 580.00 | 580.00 | 23,146 |
| 2026-04-28 | 573.00 | 577.00 | 566.00 | 570.12 | 570.12 | 5,455 |
| 2026-04-27 | 602.00 | 602.00 | 576.00 | 576.00 | 576.00 | 1,286 |
| 2026-04-24 | 594.00 | 610.00 | 593.00 | 601.00 | 601.00 | 550 |
| 2026-04-23 | 580.00 | 589.90 | 575.00 | 589.90 | 589.90 | 194 |
| 2026-04-22 | 570.00 | 579.50 | 570.00 | 579.50 | 579.50 | 759 |
| 2026-04-21 | 585.00 | 586.50 | 563.00 | 563.00 | 563.00 | 2,470 |
| 2026-04-20 | 620.00 | 620.00 | 579.50 | 585.76 | 585.76 | 320 |
| 2026-04-17 | 610.00 | 620.00 | 605.68 | 610.00 | 610.00 | 594 |
| 2026-04-16 | 608.00 | 608.00 | 600.00 | 602.00 | 602.00 | 2,070 |
| 2026-04-15 | 611.00 | 611.00 | 603.00 | 606.00 | 606.00 | 1,572 |
| 2026-04-14 | 605.00 | 605.00 | 594.00 | 594.00 | 594.00 | 7,248 |
| 2026-04-13 | 584.00 | 585.00 | 580.00 | 584.26 | 584.26 | 753 |
| 2026-04-10 | 606.50 | 606.50 | 600.00 | 600.00 | 600.00 | 526 |
| 2026-04-09 | 631.00 | 631.00 | 615.00 | 630.00 | 630.00 | 389 |
| 2026-04-08 | 641.00 | 642.50 | 626.00 | 626.67 | 626.67 | 2,685 |
| 2026-04-07 | 635.00 | 635.00 | 607.50 | 608.30 | 608.30 | 198 |
| 2026-04-06 | 629.00 | 635.08 | 620.00 | 635.08 | 635.08 | 159 |
| 2026-04-01 | 635.00 | 635.00 | 612.00 | 612.63 | 612.63 | 382 |
| 2026-03-31 | 618.00 | 637.00 | 618.00 | 637.00 | 637.00 | 1,001 |
| 2026-03-30 | 618.00 | 622.00 | 606.00 | 610.00 | 610.00 | 220 |
| 2026-03-27 | 628.01 | 628.01 | 618.00 | 618.00 | 618.00 | 76 |
| 2026-03-26 | 630.00 | 637.00 | 630.00 | 637.00 | 637.00 | 87 |
| 2026-03-25 | 660.00 | 660.00 | 637.00 | 637.21 | 637.21 | 1,159 |
| 2026-03-24 | 668.00 | 668.00 | 638.00 | 649.92 | 649.92 | 2,189 |
| 2026-03-23 | 740.00 | 740.00 | 717.00 | 717.00 | 717.00 | 43,070 |
| 2026-03-20 | 755.00 | 755.00 | 742.00 | 743.99 | 743.99 | 77 |
| 2026-03-19 | 737.00 | 760.00 | 737.00 | 760.00 | 760.00 | 496 |
| 2026-03-18 | 743.00 | 743.00 | 733.00 | 737.00 | 737.00 | 154 |
| 2026-03-17 | 776.00 | 776.00 | 770.00 | 770.00 | 770.00 | 946 |
| 2026-03-13 | 793.00 | 793.00 | 793.00 | 793.00 | 793.00 | 149 |
| 2026-03-12 | 780.00 | 780.00 | 777.00 | 777.00 | 777.00 | 209 |
| 2026-03-11 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 0 |
| 2026-03-10 | 790.00 | 802.00 | 783.50 | 790.00 | 790.00 | 446 |
| 2026-03-09 | 750.00 | 751.67 | 735.00 | 750.00 | 750.00 | 777 |
| 2026-03-06 | 751.00 | 770.00 | 751.00 | 770.00 | 770.00 | 49 |
| 2026-03-05 | 819.00 | 819.00 | 778.00 | 778.00 | 778.00 | 695 |
| 2026-03-04 | 830.00 | 830.00 | 802.00 | 802.00 | 802.00 | 1,018 |
| 2026-03-03 | 840.00 | 840.00 | 834.01 | 838.78 | 838.78 | 233 |
| 2026-03-02 | 868.00 | 887.98 | 858.00 | 859.00 | 859.00 | 89 |
| 2026-02-27 | 927.70 | 930.97 | 927.70 | 930.97 | 930.97 | 71 |
| 2026-02-26 | 998.00 | 1,015.00 | 975.00 | 985.00 | 985.00 | 1,534 |
| 2026-02-25 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 0 |
| 2026-02-24 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 358 |
| 2026-02-23 | 844.00 | 850.00 | 844.00 | 850.00 | 850.00 | 431 |
| 2026-02-20 | 785.01 | 820.00 | 785.01 | 820.00 | 820.00 | 184 |
| 2026-02-19 | 760.00 | 760.00 | 759.00 | 759.00 | 759.00 | 726 |
| 2026-02-18 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 0 |
| 2026-02-17 | 755.00 | 755.00 | 745.00 | 746.00 | 746.00 | 107 |
| 2026-02-16 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 0 |
| 2026-02-13 | 778.00 | 778.31 | 775.00 | 775.00 | 775.00 | 56 |
| 2026-02-12 | 755.00 | 774.69 | 755.00 | 774.69 | 774.69 | 54 |
| 2026-02-11 | 780.00 | 780.00 | 755.00 | 755.00 | 755.00 | 174 |
| 2026-02-10 | 821.00 | 821.00 | 802.00 | 802.00 | 802.00 | 286 |
| 2026-02-09 | 844.20 | 844.20 | 844.20 | 844.20 | 844.20 | 38 |
| 2026-02-06 | 850.00 | 865.00 | 849.00 | 865.00 | 865.00 | 374 |
| 2026-02-05 | 863.00 | 863.00 | 831.00 | 840.00 | 840.00 | 167 |
| 2026-02-04 | 847.00 | 860.00 | 839.50 | 860.00 | 860.00 | 1,126 |
| 2026-02-03 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | 9 |
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.