Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 992.00 | 1,000.00 | 992.00 | 1,000.00 | 1,000.00 | 78 |
| 2025-08-08 | 955.00 | 990.00 | 950.00 | 960.00 | 960.00 | 516 |
| 2025-08-07 | 859.45 | 970.00 | 859.45 | 930.00 | 930.00 | 10,458 |
| 2025-08-06 | 777.17 | 781.00 | 777.17 | 781.00 | 781.00 | 883 |
| 2025-08-05 | 812.00 | 820.00 | 810.01 | 820.00 | 820.00 | 44 |
| 2025-08-04 | 853.00 | 857.00 | 845.00 | 857.00 | 857.00 | 300 |
| 2025-08-01 | 863.00 | 865.00 | 863.00 | 865.00 | 865.00 | 22 |
| 2025-07-31 | 875.00 | 878.00 | 863.00 | 863.00 | 863.00 | 263 |
| 2025-07-30 | 870.00 | 890.00 | 870.00 | 890.00 | 890.00 | 44 |
| 2025-07-29 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 32 |
| 2025-07-28 | 860.00 | 870.00 | 860.00 | 870.00 | 870.00 | 120 |
| 2025-07-25 | 856.00 | 860.00 | 856.00 | 860.00 | 860.00 | 16 |
| 2025-07-24 | 855.00 | 856.50 | 855.00 | 856.00 | 856.00 | 97 |
| 2025-07-23 | 840.10 | 840.10 | 828.00 | 834.98 | 834.98 | 110 |
| 2025-07-22 | 806.00 | 823.00 | 806.00 | 823.00 | 823.00 | 85 |
| 2025-07-21 | 800.01 | 810.00 | 800.01 | 810.00 | 810.00 | 1,070 |
| 2025-07-18 | 826.00 | 839.00 | 826.00 | 839.00 | 839.00 | 100 |
| 2025-07-17 | 810.41 | 826.20 | 810.41 | 826.00 | 826.00 | 1,075 |
| 2025-07-16 | 860.00 | 860.00 | 828.02 | 830.83 | 830.83 | 107 |
| 2025-07-15 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | 19 |
| 2025-07-14 | 828.06 | 828.06 | 828.06 | 828.06 | 828.06 | 7 |
| 2025-07-11 | 830.00 | 830.00 | 828.48 | 828.48 | 828.48 | 23 |
| 2025-07-10 | 860.00 | 860.00 | 843.21 | 843.21 | 843.21 | 240 |
| 2025-07-09 | 852.98 | 863.00 | 852.98 | 860.00 | 860.00 | 118 |
| 2025-07-08 | 862.01 | 862.01 | 862.01 | 862.01 | 862.01 | 0 |
| 2025-07-07 | 862.01 | 862.01 | 862.01 | 862.01 | 862.01 | 0 |
| 2025-07-04 | 862.01 | 862.01 | 862.01 | 862.01 | 862.01 | 0 |
| 2025-07-03 | 872.08 | 872.08 | 862.01 | 862.01 | 862.01 | 37 |
| 2025-07-02 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 7 |
| 2025-07-01 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 48 |
| 2025-06-30 | 874.40 | 890.00 | 874.40 | 890.00 | 890.00 | 181 |
| 2025-06-27 | 895.00 | 895.00 | 855.00 | 855.00 | 855.00 | 216 |
| 2025-06-26 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 36 |
| 2025-06-25 | 845.00 | 845.00 | 841.00 | 841.00 | 841.00 | 556 |
| 2025-06-24 | 859.99 | 890.00 | 859.99 | 880.00 | 880.00 | 2,672 |
| 2025-06-23 | 830.00 | 840.00 | 818.00 | 827.06 | 827.06 | 181 |
| 2025-06-20 | 830.00 | 830.03 | 830.00 | 830.03 | 830.03 | 4,374 |
| 2025-06-19 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0 |
| 2025-06-18 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 59 |
| 2025-06-17 | 830.00 | 843.99 | 830.00 | 843.99 | 843.99 | 340 |
| 2025-06-16 | 785.99 | 835.00 | 785.99 | 823.01 | 823.01 | 612 |
| 2025-06-13 | 756.82 | 791.00 | 756.82 | 770.00 | 770.00 | 56 |
| 2025-06-12 | 783.00 | 783.00 | 783.00 | 783.00 | 783.00 | 53 |
| 2025-06-11 | 840.00 | 840.00 | 799.00 | 799.99 | 799.99 | 122 |
| 2025-06-10 | 836.44 | 836.44 | 815.00 | 815.00 | 815.00 | 72 |
| 2025-06-09 | 811.99 | 815.00 | 804.00 | 807.00 | 807.00 | 3,995 |
| 2025-06-06 | 780.00 | 786.00 | 761.21 | 768.61 | 768.61 | 2,094 |
| 2025-06-05 | 773.00 | 773.00 | 766.99 | 766.99 | 766.99 | 24 |
| 2025-06-04 | 765.00 | 772.00 | 765.00 | 771.80 | 771.80 | 818 |
| 2025-06-03 | 750.00 | 750.00 | 738.99 | 740.00 | 740.00 | 90 |
| 2025-06-02 | 707.00 | 731.00 | 707.00 | 731.00 | 731.00 | 68 |
| 2025-05-30 | 702.00 | 741.50 | 702.00 | 741.50 | 741.50 | 4,238 |
| 2025-05-29 | 676.90 | 693.42 | 671.27 | 693.42 | 693.42 | 2,787 |
| 2025-05-28 | 718.00 | 718.00 | 687.21 | 687.42 | 687.42 | 3,415 |
| 2025-05-27 | 700.00 | 724.00 | 700.00 | 718.00 | 718.00 | 3,267 |
| 2025-05-26 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | 0 |
| 2025-05-23 | 672.62 | 693.69 | 672.62 | 693.00 | 693.00 | 47 |
| 2025-05-22 | 705.00 | 705.00 | 672.61 | 691.00 | 691.00 | 29,189 |
| 2025-05-21 | 720.50 | 722.00 | 720.50 | 721.00 | 721.00 | 10,670 |
| 2025-05-20 | 745.00 | 748.00 | 745.00 | 748.00 | 748.00 | 22 |
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.