Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 465.85 | 468.00 | 454.00 | 454.00 | 454.00 | 3,097 |
| 2025-02-17 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 0 |
| 2025-02-14 | 470.00 | 470.00 | 454.00 | 454.00 | 454.00 | 2,021 |
| 2025-02-13 | 445.00 | 460.00 | 442.00 | 458.02 | 458.02 | 603 |
| 2025-02-12 | 444.00 | 444.64 | 435.00 | 435.29 | 435.29 | 2,167 |
| 2025-02-11 | 443.00 | 458.30 | 443.00 | 451.00 | 451.00 | 1,427 |
| 2025-02-10 | 465.00 | 465.00 | 442.50 | 442.50 | 442.50 | 1,315 |
| 2025-02-07 | 448.75 | 462.00 | 447.01 | 459.00 | 459.00 | 9,766 |
| 2025-02-06 | 467.00 | 468.59 | 449.50 | 450.00 | 450.00 | 655 |
| 2025-02-05 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 665 |
| 2025-02-04 | 498.00 | 498.00 | 471.00 | 472.85 | 472.85 | 4,080 |
| 2025-01-31 | 538.00 | 538.00 | 515.00 | 515.00 | 515.00 | 3,155 |
| 2025-01-30 | 522.00 | 523.00 | 519.00 | 522.98 | 522.98 | 847 |
| 2025-01-29 | 507.00 | 528.00 | 507.00 | 526.00 | 526.00 | 16,198 |
| 2025-01-28 | 522.51 | 522.51 | 511.10 | 511.80 | 511.80 | 3,307 |
| 2025-01-27 | 534.57 | 534.57 | 521.00 | 521.00 | 521.00 | 168 |
| 2025-01-24 | 504.00 | 521.50 | 504.00 | 521.50 | 521.50 | 307 |
| 2025-01-23 | 523.50 | 526.99 | 505.00 | 508.50 | 508.50 | 3,957 |
| 2025-01-22 | 527.00 | 542.99 | 520.00 | 523.50 | 523.50 | 2,166 |
| 2025-01-21 | 568.00 | 568.00 | 548.06 | 548.06 | 548.06 | 1,792 |
| 2025-01-20 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | 0 |
| 2025-01-17 | 580.00 | 580.00 | 561.00 | 568.00 | 568.00 | 1,911 |
| 2025-01-16 | 570.00 | 582.00 | 570.00 | 580.00 | 580.00 | 265 |
| 2025-01-15 | 564.00 | 571.00 | 559.00 | 562.00 | 562.00 | 1,758 |
| 2025-01-14 | 556.00 | 556.00 | 545.80 | 548.00 | 548.00 | 202 |
| 2025-01-13 | 550.00 | 556.00 | 545.00 | 553.80 | 553.80 | 365 |
| 2025-01-10 | 580.00 | 580.00 | 555.00 | 555.09 | 555.09 | 2,629 |
| 2025-01-09 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | 0 |
| 2025-01-08 | 579.00 | 589.00 | 570.00 | 589.00 | 589.00 | 916 |
| 2025-01-07 | 599.00 | 600.00 | 592.00 | 593.00 | 593.00 | 954 |
| 2025-01-06 | 600.00 | 600.99 | 581.00 | 591.43 | 591.43 | 727 |
| 2025-01-03 | 574.96 | 597.00 | 550.00 | 592.00 | 592.00 | 451 |
| 2025-01-02 | 566.50 | 575.00 | 556.00 | 556.00 | 556.00 | 701 |
| 2024-12-31 | 540.00 | 564.00 | 540.00 | 550.40 | 550.40 | 3,360 |
| 2024-12-30 | 545.00 | 545.00 | 525.00 | 540.00 | 540.00 | 625 |
| 2024-12-27 | 551.00 | 551.00 | 535.00 | 539.54 | 539.54 | 359 |
| 2024-12-26 | 546.00 | 565.50 | 546.00 | 565.50 | 565.50 | 624 |
| 2024-12-24 | 537.00 | 552.00 | 537.00 | 552.00 | 552.00 | 698 |
| 2024-12-23 | 552.00 | 552.00 | 536.00 | 542.99 | 542.99 | 1,210 |
| 2024-12-20 | 557.00 | 557.00 | 541.00 | 549.00 | 549.00 | 420 |
| 2024-12-19 | 550.00 | 573.00 | 547.01 | 572.50 | 572.50 | 5,976 |
| 2024-12-18 | 589.00 | 589.00 | 540.00 | 540.00 | 540.00 | 6,276 |
| 2024-12-17 | 609.00 | 616.00 | 588.61 | 589.00 | 589.00 | 893 |
| 2024-12-16 | 620.00 | 645.00 | 620.00 | 625.88 | 625.88 | 279 |
| 2024-12-13 | 630.00 | 641.00 | 620.00 | 640.23 | 640.23 | 592 |
| 2024-12-11 | 620.00 | 640.00 | 600.00 | 600.30 | 600.30 | 2,863 |
| 2024-12-10 | 609.00 | 633.50 | 600.00 | 620.00 | 620.00 | 1,256 |
| 2024-12-09 | 584.00 | 630.00 | 584.00 | 625.00 | 625.00 | 1,638 |
| 2024-12-06 | 586.00 | 607.50 | 563.00 | 563.00 | 563.00 | 1,650 |
| 2024-12-05 | 588.80 | 593.00 | 563.00 | 563.00 | 563.00 | 1,001 |
| 2024-12-04 | 590.00 | 602.00 | 588.00 | 588.00 | 588.00 | 1,909 |
| 2024-12-03 | 583.00 | 592.00 | 562.50 | 592.00 | 592.00 | 2,244 |
| 2024-12-02 | 603.00 | 605.00 | 583.00 | 583.00 | 583.00 | 846 |
| 2024-11-29 | 580.00 | 588.00 | 580.00 | 581.00 | 581.00 | 178 |
| 2024-11-28 | 585.50 | 585.50 | 585.50 | 585.50 | 585.50 | 0 |
| 2024-11-27 | 579.00 | 586.00 | 572.00 | 585.50 | 585.50 | 1,383 |
| 2024-11-26 | 581.00 | 582.00 | 567.00 | 567.84 | 567.84 | 2,143 |
| 2024-11-25 | 609.00 | 632.00 | 605.50 | 606.00 | 606.00 | 3,168 |
| 2024-11-22 | 600.00 | 608.00 | 596.00 | 605.00 | 605.00 | 863 |
| 2024-11-21 | 560.00 | 595.00 | 560.00 | 592.50 | 592.50 | 1,495 |
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.