Celsius Holdings Inc (CELH) Historical Stock Data
39.39 ↑0.34 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CELH is up 0.41% a day on average. There have been 16 days where Celsius Holdings Inc closed green and 14 days where CELH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 39.48 | 39.39 | ↓$0.09 (-0.23%) | 38.71 | 39.82 | 5.21M |
| 2025-05-15 | 38.56 | 39.05 | ↑$0.49 (1.27%) | 38.36 | 39.60 | 4.25M |
| 2025-05-14 | 38.09 | 38.94 | ↑$0.85 (2.23%) | 37.99 | 39.94 | 9.32M |
| 2025-05-13 | 37.27 | 37.93 | ↑$0.66 (1.77%) | 36.91 | 37.99 | 5.85M |
| 2025-05-12 | 37.74 | 37.32 | ↓$0.42 (-1.11%) | 35.91 | 37.98 | 6.40M |
| 2025-05-09 | 35.40 | 36.77 | ↑$1.37 (3.87%) | 35.26 | 37.34 | 5.86M |
| 2025-05-08 | 36.50 | 35.24 | ↓$1.26 (-3.45%) | 34.78 | 36.96 | 7.63M |
| 2025-05-07 | 35.15 | 35.79 | ↑$0.64 (1.82%) | 34.42 | 35.98 | 6.36M |
| 2025-05-06 | 33.08 | 35.52 | ↑$2.44 (7.37%) | 32.36 | 36.16 | 16.73M |
| 2025-05-05 | 34.15 | 33.89 | ↓$0.26 (-0.76%) | 33.65 | 34.88 | 11.13M |
| 2025-05-02 | 35.82 | 34.46 | ↓$1.36 (-3.79%) | 34.37 | 35.82 | 5.99M |
| 2025-05-01 | 34.95 | 34.87 | ↓$0.08 (-0.23%) | 34.71 | 35.44 | 4.23M |
| 2025-04-30 | 34.80 | 34.96 | ↑$0.16 (0.46%) | 34.38 | 35.32 | 4.45M |
| 2025-04-29 | 35.17 | 35.46 | ↑$0.29 (0.82%) | 34.01 | 35.52 | 7.31M |
| 2025-04-28 | 37.03 | 35.93 | ↓$1.10 (-2.96%) | 35.34 | 37.71 | 5.16M |
| 2025-04-25 | 36.61 | 36.74 | ↑$0.13 (0.36%) | 35.69 | 36.90 | 4.81M |
| 2025-04-24 | 37.01 | 37.20 | ↑$0.19 (0.51%) | 36.16 | 37.35 | 4.31M |
| 2025-04-23 | 39.15 | 37.27 | ↓$1.88 (-4.79%) | 36.87 | 39.16 | 8.68M |
| 2025-04-22 | 36.63 | 37.84 | ↑$1.21 (3.30%) | 36.53 | 38.68 | 6.69M |
| 2025-04-21 | 37.40 | 36.09 | ↓$1.31 (-3.49%) | 34.78 | 37.40 | 5.97M |
| 2025-04-17 | 37.08 | 37.24 | ↑$0.16 (0.43%) | 36.82 | 37.72 | 4.89M |
| 2025-04-16 | 37.00 | 36.66 | ↓$0.34 (-0.92%) | 36.39 | 37.83 | 4.22M |
| 2025-04-15 | 37.40 | 37.08 | ↓$0.32 (-0.86%) | 36.00 | 37.43 | 5.34M |
| 2025-04-14 | 38.11 | 37.34 | ↓$0.77 (-2.02%) | 36.75 | 38.11 | 4.58M |
| 2025-04-11 | 36.80 | 37.29 | ↑$0.49 (1.33%) | 36.00 | 37.67 | 5.45M |
| 2025-04-10 | 36.97 | 36.53 | ↓$0.44 (-1.19%) | 35.44 | 38.35 | 9.44M |
| 2025-04-09 | 33.29 | 37.25 | ↑$3.96 (11.90%) | 33.26 | 38.16 | 10.96M |
| 2025-04-08 | 36.00 | 33.89 | ↓$2.11 (-5.86%) | 33.29 | 36.69 | 9.05M |
| 2025-04-07 | 34.28 | 35.46 | ↑$1.18 (3.44%) | 32.94 | 37.29 | 10.63M |
| 2025-04-04 | 34.50 | 35.54 | ↑$1.04 (3.03%) | 34.49 | 36.37 | 11.06M |
Create an account or log in to view more rows.
$CELH has just been halted from trading due to volatility.
$CELH has just been halted from trading due to volatility.
$CELH how low can she go
$CELH Shorts are calling in all the favors
$CELH day trade is ok to buy here but sell later
$CELH glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CELH FYI - leaning bullish
$CELH It’s that TIME!! To Double down!
$CELH love when bulls come out
$CELH hold and buy… go green go!!!