Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,090.00 | 1,114.08 | 1,090.00 | 1,114.08 | 1,114.08 | 135 |
| 2025-11-03 | 1,110.00 | 1,110.00 | 1,073.00 | 1,100.00 | 1,100.00 | 35 |
| 2025-10-31 | 1,101.03 | 1,110.00 | 1,101.03 | 1,110.00 | 1,110.00 | 327 |
| 2025-10-30 | 1,120.01 | 1,127.00 | 1,111.66 | 1,111.66 | 1,111.66 | 295 |
| 2025-10-29 | 1,130.00 | 1,149.00 | 1,130.00 | 1,149.00 | 1,149.00 | 72 |
| 2025-10-28 | 1,155.48 | 1,155.48 | 1,136.50 | 1,136.50 | 1,136.50 | 22 |
| 2025-10-27 | 1,172.00 | 1,172.00 | 1,150.00 | 1,152.00 | 1,152.00 | 992 |
| 2025-10-24 | 1,161.00 | 1,168.91 | 1,157.06 | 1,168.91 | 1,168.91 | 1,916 |
| 2025-10-23 | 1,162.00 | 1,162.00 | 1,158.00 | 1,158.00 | 1,158.00 | 30 |
| 2025-10-22 | 1,169.70 | 1,169.70 | 1,130.00 | 1,130.00 | 1,130.00 | 60 |
| 2025-10-21 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2025-10-20 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2025-10-17 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0 |
| 2025-10-16 | 1,200.00 | 1,215.89 | 1,200.00 | 1,205.00 | 1,205.00 | 536 |
| 2025-10-15 | 1,132.00 | 1,160.00 | 1,132.00 | 1,160.00 | 1,160.00 | 36 |
| 2025-10-14 | 1,142.99 | 1,142.99 | 1,142.99 | 1,142.99 | 1,142.99 | 15 |
| 2025-10-13 | 1,100.00 | 1,140.00 | 1,100.00 | 1,126.00 | 1,126.00 | 74 |
| 2025-10-10 | 1,183.00 | 1,183.00 | 1,130.51 | 1,145.00 | 1,145.00 | 57 |
| 2025-10-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 27 |
| 2025-10-08 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 0 |
| 2025-10-07 | 1,100.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 504 |
| 2025-10-06 | 1,079.00 | 1,088.00 | 1,079.00 | 1,088.00 | 1,088.00 | 474 |
| 2025-10-03 | 1,100.00 | 1,100.00 | 1,085.00 | 1,085.00 | 1,085.00 | 550 |
| 2025-10-02 | 1,087.00 | 1,087.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,900 |
| 2025-10-01 | 1,053.00 | 1,055.00 | 1,053.00 | 1,055.00 | 1,055.00 | 80 |
| 2025-09-30 | 1,070.68 | 1,070.68 | 1,052.66 | 1,052.66 | 1,052.66 | 2,008 |
| 2025-09-29 | 1,011.62 | 1,044.00 | 1,011.62 | 1,044.00 | 1,044.00 | 254 |
| 2025-09-26 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 1,000.00 | 157 |
| 2025-09-25 | 956.00 | 966.00 | 956.00 | 959.46 | 959.46 | 72 |
| 2025-09-24 | 968.75 | 968.75 | 967.00 | 967.00 | 967.00 | 44 |
| 2025-09-23 | 945.00 | 960.00 | 935.00 | 935.00 | 935.00 | 148 |
| 2025-09-22 | 970.00 | 970.00 | 940.20 | 963.10 | 963.10 | 657 |
| 2025-09-19 | 1,012.62 | 1,012.62 | 996.00 | 999.99 | 999.99 | 688 |
| 2025-09-18 | 1,020.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,028.00 | 233 |
| 2025-09-17 | 1,041.00 | 1,041.00 | 1,004.41 | 1,004.41 | 1,004.41 | 91 |
| 2025-09-15 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 19 |
| 2025-09-12 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-09-11 | 1,066.00 | 1,080.00 | 1,066.00 | 1,080.00 | 1,080.00 | 79 |
| 2025-09-10 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 18 |
| 2025-09-09 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.10 | 23 |
| 2025-09-08 | 1,046.00 | 1,046.00 | 1,035.00 | 1,040.00 | 1,040.00 | 88 |
| 2025-09-05 | 1,094.71 | 1,100.00 | 1,094.00 | 1,094.00 | 1,094.00 | 111 |
| 2025-09-04 | 1,154.50 | 1,165.59 | 1,141.50 | 1,141.50 | 1,141.50 | 904 |
| 2025-09-03 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 35 |
| 2025-09-02 | 1,140.00 | 1,150.00 | 1,140.00 | 1,145.00 | 1,145.00 | 553 |
| 2025-09-01 | 1,140.09 | 1,140.09 | 1,140.09 | 1,140.09 | 1,140.09 | 0 |
| 2025-08-29 | 1,166.00 | 1,168.01 | 1,140.09 | 1,140.09 | 1,140.09 | 117 |
| 2025-08-28 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2025-08-27 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 0 |
| 2025-08-26 | 1,115.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 34 |
| 2025-08-25 | 1,125.00 | 1,125.00 | 1,120.00 | 1,120.00 | 1,120.00 | 393 |
| 2025-08-22 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 32 |
| 2025-08-21 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 8 |
| 2025-08-20 | 1,155.00 | 1,165.00 | 1,155.00 | 1,165.00 | 1,165.00 | 214 |
| 2025-08-19 | 1,132.30 | 1,132.30 | 1,132.30 | 1,132.30 | 1,132.30 | 0 |
| 2025-08-18 | 1,111.11 | 1,132.30 | 1,111.11 | 1,132.30 | 1,132.30 | 218 |
| 2025-08-15 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 23 |
| 2025-08-14 | 1,067.01 | 1,067.01 | 1,043.61 | 1,064.04 | 1,064.04 | 49 |
| 2025-08-13 | 1,028.68 | 1,047.10 | 1,028.00 | 1,047.00 | 1,047.00 | 1,087 |
| 2025-08-12 | 1,022.58 | 1,022.58 | 1,006.66 | 1,006.66 | 1,006.66 | 684 |
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.