Celsius Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 541.00 | 554.14 | 541.00 | 548.21 | 548.21 | 2,218 |
| 2024-11-19 | 518.70 | 549.00 | 516.70 | 545.25 | 545.25 | 3,136 |
| 2024-11-15 | 560.00 | 560.00 | 521.00 | 521.62 | 521.62 | 1,051 |
| 2024-11-14 | 560.00 | 563.00 | 558.50 | 562.00 | 562.00 | 1,232 |
| 2024-11-13 | 570.00 | 578.00 | 560.00 | 560.00 | 560.00 | 261 |
| 2024-11-12 | 556.92 | 560.00 | 534.50 | 560.00 | 560.00 | 2,359 |
| 2024-11-11 | 585.00 | 585.00 | 560.00 | 561.50 | 561.50 | 736 |
| 2024-11-08 | 590.00 | 596.10 | 577.00 | 585.00 | 585.00 | 1,253 |
| 2024-11-07 | 595.62 | 605.00 | 585.00 | 591.52 | 591.52 | 338 |
| 2024-11-06 | 611.50 | 615.00 | 571.00 | 595.62 | 595.62 | 1,632 |
| 2024-11-05 | 645.00 | 650.00 | 630.03 | 640.90 | 640.90 | 903 |
| 2024-11-04 | 640.00 | 640.00 | 623.00 | 623.00 | 623.00 | 250 |
| 2024-11-01 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 1,645 |
| 2024-10-31 | 610.00 | 612.00 | 590.00 | 603.00 | 603.00 | 447 |
| 2024-10-30 | 635.00 | 635.00 | 625.00 | 625.00 | 625.00 | 1,933 |
| 2024-10-29 | 642.00 | 642.00 | 620.00 | 624.00 | 624.00 | 395 |
| 2024-10-28 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 49 |
| 2024-10-25 | 630.00 | 640.00 | 630.00 | 630.50 | 630.50 | 436 |
| 2024-10-24 | 630.00 | 630.00 | 612.65 | 612.65 | 612.65 | 133 |
| 2024-10-23 | 625.00 | 625.00 | 600.00 | 613.91 | 613.91 | 986 |
| 2024-10-22 | 655.00 | 655.00 | 620.00 | 634.00 | 634.00 | 968 |
| 2024-10-21 | 670.00 | 670.00 | 640.00 | 654.17 | 654.17 | 415 |
| 2024-10-18 | 670.00 | 679.00 | 669.50 | 669.50 | 669.50 | 274 |
| 2024-10-17 | 650.00 | 650.99 | 626.23 | 640.00 | 640.00 | 674 |
| 2024-10-16 | 715.00 | 715.00 | 670.00 | 675.01 | 675.01 | 6,515 |
| 2024-10-15 | 659.00 | 700.00 | 659.00 | 685.03 | 685.03 | 359 |
| 2024-10-14 | 650.00 | 690.00 | 620.00 | 690.00 | 690.00 | 516 |
| 2024-10-11 | 670.50 | 685.00 | 650.00 | 650.00 | 650.00 | 1,325 |
| 2024-10-10 | 650.00 | 699.00 | 650.00 | 670.00 | 670.00 | 1,418 |
| 2024-10-09 | 561.00 | 602.00 | 561.00 | 601.59 | 601.59 | 575 |
| 2024-10-08 | 585.00 | 585.00 | 552.00 | 557.50 | 557.50 | 638 |
| 2024-10-07 | 600.00 | 601.01 | 557.00 | 585.21 | 585.21 | 858 |
| 2024-10-04 | 590.00 | 590.00 | 584.00 | 587.00 | 587.00 | 231 |
| 2024-10-03 | 593.00 | 593.00 | 584.00 | 588.00 | 588.00 | 439 |
| 2024-10-02 | 623.00 | 623.00 | 609.00 | 609.00 | 609.00 | 1,458 |
| 2024-09-30 | 631.00 | 631.00 | 623.00 | 623.00 | 623.00 | 918 |
| 2024-09-27 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2024-09-26 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | 0 |
| 2024-09-25 | 640.00 | 650.00 | 609.00 | 609.00 | 609.00 | 342 |
| 2024-09-24 | 660.00 | 660.00 | 609.00 | 609.00 | 609.00 | 796 |
| 2024-09-23 | 671.00 | 671.00 | 659.00 | 659.00 | 659.00 | 497 |
| 2024-09-20 | 661.00 | 661.00 | 661.00 | 661.00 | 661.00 | 0 |
| 2024-09-19 | 685.00 | 685.00 | 660.00 | 661.00 | 661.00 | 332 |
| 2024-09-18 | 680.00 | 680.00 | 664.00 | 664.00 | 664.00 | 3,812 |
| 2024-09-17 | 680.00 | 686.62 | 670.00 | 686.62 | 686.62 | 364 |
| 2024-09-13 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 26 |
| 2024-09-12 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 39 |
| 2024-09-11 | 670.00 | 670.00 | 660.01 | 666.68 | 666.68 | 181 |
| 2024-09-10 | 660.01 | 660.01 | 660.01 | 660.01 | 660.01 | 106 |
| 2024-09-09 | 655.00 | 655.00 | 654.00 | 654.00 | 654.00 | 46 |
| 2024-09-06 | 661.00 | 661.00 | 650.00 | 651.14 | 651.14 | 261 |
| 2024-09-05 | 680.00 | 680.00 | 656.20 | 656.20 | 656.20 | 110 |
| 2024-09-04 | 740.00 | 740.00 | 670.00 | 678.18 | 678.18 | 211 |
| 2024-09-03 | 755.00 | 755.00 | 750.00 | 750.00 | 750.00 | 131 |
| 2024-09-02 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-08-30 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-08-29 | 757.00 | 757.00 | 750.00 | 750.00 | 750.00 | 111 |
| 2024-08-28 | 753.97 | 753.97 | 753.97 | 753.97 | 753.97 | 0 |
| 2024-08-27 | 753.97 | 753.97 | 753.97 | 753.97 | 753.97 | 0 |
| 2024-08-26 | 753.97 | 753.97 | 753.97 | 753.97 | 753.97 | 0 |
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.