Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 10,022 |
| 2025-05-16 | 770.00 | 770.00 | 768.62 | 768.62 | 768.62 | 62 |
| 2025-05-15 | 749.31 | 752.00 | 749.31 | 751.00 | 751.00 | 85 |
| 2025-05-14 | 743.40 | 767.00 | 743.40 | 767.00 | 767.00 | 2,029 |
| 2025-05-13 | 723.23 | 735.20 | 719.81 | 735.20 | 735.20 | 168 |
| 2025-05-12 | 728.71 | 728.71 | 709.60 | 723.37 | 723.37 | 471 |
| 2025-05-09 | 711.20 | 711.20 | 709.00 | 711.05 | 711.05 | 20,101 |
| 2025-05-08 | 709.00 | 709.00 | 683.00 | 683.00 | 683.00 | 290 |
| 2025-05-07 | 678.41 | 700.00 | 678.41 | 700.00 | 700.00 | 2,225 |
| 2025-05-06 | 651.50 | 709.92 | 640.00 | 709.92 | 709.92 | 3,699 |
| 2025-05-05 | 668.21 | 685.49 | 666.00 | 667.45 | 667.45 | 1,615 |
| 2025-05-02 | 692.26 | 693.00 | 691.13 | 693.00 | 693.00 | 1,186 |
| 2025-04-30 | 678.16 | 690.00 | 677.72 | 690.00 | 690.00 | 3,274 |
| 2025-04-29 | 685.00 | 694.14 | 675.00 | 693.46 | 693.46 | 4,699 |
| 2025-04-28 | 721.02 | 721.02 | 696.00 | 705.00 | 705.00 | 1,353 |
| 2025-04-25 | 714.39 | 714.39 | 712.00 | 712.11 | 712.11 | 460 |
| 2025-04-24 | 723.01 | 727.02 | 723.01 | 727.02 | 727.02 | 139 |
| 2025-04-23 | 735.00 | 735.00 | 726.00 | 726.00 | 726.00 | 60 |
| 2025-04-22 | 720.00 | 755.00 | 720.00 | 755.00 | 755.00 | 1,447 |
| 2025-04-21 | 720.00 | 720.00 | 700.77 | 711.58 | 711.58 | 3,291 |
| 2025-04-16 | 745.35 | 745.35 | 745.35 | 745.35 | 745.35 | 0 |
| 2025-04-15 | 740.00 | 745.35 | 735.30 | 745.35 | 745.35 | 3,073 |
| 2025-04-14 | 735.90 | 735.90 | 735.90 | 735.90 | 735.90 | 0 |
| 2025-04-11 | 735.90 | 735.90 | 735.90 | 735.90 | 735.90 | 12 |
| 2025-04-10 | 761.00 | 780.00 | 745.00 | 745.00 | 745.00 | 6,929 |
| 2025-04-09 | 690.31 | 770.00 | 690.31 | 744.00 | 744.00 | 290 |
| 2025-04-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 128 |
| 2025-04-07 | 729.00 | 750.00 | 725.00 | 750.00 | 750.00 | 372 |
| 2025-04-04 | 710.12 | 730.00 | 710.12 | 729.00 | 729.00 | 539 |
| 2025-04-03 | 714.20 | 718.00 | 714.20 | 717.38 | 717.38 | 203 |
| 2025-04-02 | 751.50 | 766.60 | 750.01 | 750.01 | 750.01 | 4,271 |
| 2025-04-01 | 735.50 | 759.00 | 729.60 | 729.60 | 729.60 | 3,140 |
| 2025-03-31 | 679.60 | 750.00 | 679.60 | 740.00 | 740.00 | 771 |
| 2025-03-28 | 704.00 | 705.33 | 678.00 | 679.60 | 679.60 | 227 |
| 2025-03-27 | 705.00 | 713.00 | 705.00 | 712.50 | 712.50 | 308 |
| 2025-03-26 | 710.00 | 710.00 | 680.00 | 705.00 | 705.00 | 272 |
| 2025-03-25 | 690.50 | 710.00 | 688.00 | 710.00 | 710.00 | 2,293 |
| 2025-03-24 | 666.00 | 700.00 | 666.00 | 698.67 | 698.67 | 229 |
| 2025-03-21 | 650.00 | 670.00 | 649.00 | 666.00 | 666.00 | 245 |
| 2025-03-20 | 630.00 | 633.00 | 625.00 | 633.00 | 633.00 | 104 |
| 2025-03-19 | 602.00 | 636.00 | 602.00 | 635.00 | 635.00 | 239 |
| 2025-03-18 | 594.00 | 616.00 | 594.00 | 610.00 | 610.00 | 2,348 |
| 2025-03-14 | 530.00 | 540.00 | 530.00 | 540.00 | 540.00 | 394 |
| 2025-03-13 | 560.00 | 560.00 | 530.00 | 530.00 | 530.00 | 135 |
| 2025-03-12 | 566.99 | 566.99 | 547.00 | 547.00 | 547.00 | 46 |
| 2025-03-11 | 549.00 | 570.00 | 549.00 | 570.00 | 570.00 | 668 |
| 2025-03-10 | 582.00 | 584.99 | 555.61 | 555.99 | 555.99 | 1,759 |
| 2025-03-07 | 537.00 | 552.55 | 537.00 | 552.43 | 552.43 | 63 |
| 2025-03-06 | 524.00 | 528.00 | 510.01 | 515.00 | 515.00 | 408 |
| 2025-03-05 | 523.00 | 523.00 | 506.00 | 516.00 | 516.00 | 1,764 |
| 2025-03-04 | 527.50 | 553.00 | 507.00 | 553.00 | 553.00 | 3,731 |
| 2025-03-03 | 530.00 | 570.00 | 527.00 | 527.00 | 527.00 | 2,589 |
| 2025-02-28 | 532.00 | 532.00 | 526.00 | 526.00 | 526.00 | 99 |
| 2025-02-27 | 561.00 | 561.00 | 534.50 | 534.50 | 534.50 | 247 |
| 2025-02-26 | 544.00 | 572.90 | 544.00 | 552.00 | 552.00 | 3,121 |
| 2025-02-25 | 625.41 | 625.41 | 555.00 | 557.90 | 557.90 | 4,124 |
| 2025-02-24 | 650.00 | 681.69 | 640.00 | 650.47 | 650.47 | 641 |
| 2025-02-21 | 588.16 | 700.00 | 588.16 | 652.00 | 652.00 | 22,628 |
| 2025-02-20 | 532.00 | 532.00 | 508.00 | 519.93 | 519.93 | 4,333 |
| 2025-02-19 | 480.00 | 535.00 | 480.00 | 532.44 | 532.44 | 6,314 |
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.