Celsius Holdings Inc (CELH) Historical Stock Data
36.74 ↓0.46 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CELH is up 1.49% a day on average. There have been 19 days where Celsius Holdings Inc closed green and 11 days where CELH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 34.39 | 36.00 | ↑$1.61 (4.68%) | 34.19 | 36.48 | 8.71M |
| 2025-04-02 | 35.62 | 36.75 | ↑$1.13 (3.17%) | 35.25 | 37.52 | 6.92M |
| 2025-04-01 | 36.05 | 35.73 | ↓$0.32 (-0.87%) | 35.52 | 37.28 | 8.90M |
| 2025-03-31 | 34.38 | 35.62 | ↑$1.24 (3.61%) | 34.28 | 36.75 | 15.03M |
| 2025-03-28 | 34.88 | 33.65 | ↓$1.23 (-3.53%) | 33.19 | 35.32 | 6.32M |
| 2025-03-27 | 34.31 | 35.15 | ↑$0.84 (2.46%) | 34.01 | 35.42 | 4.46M |
| 2025-03-26 | 35.17 | 34.90 | ↓$0.27 (-0.76%) | 33.74 | 35.58 | 8.24M |
| 2025-03-25 | 34.52 | 35.26 | ↑$0.74 (2.14%) | 34.15 | 35.58 | 7.62M |
| 2025-03-24 | 33.37 | 34.88 | ↑$1.51 (4.53%) | 33.20 | 35.06 | 14.52M |
| 2025-03-21 | 30.85 | 32.93 | ↑$2.08 (6.75%) | 30.85 | 33.16 | 9.94M |
| 2025-03-20 | 31.63 | 31.25 | ↓$0.38 (-1.20%) | 30.78 | 31.88 | 6.53M |
| 2025-03-19 | 30.09 | 31.90 | ↑$1.81 (6.02%) | 30.08 | 32.08 | 13.34M |
| 2025-03-18 | 29.91 | 30.37 | ↑$0.46 (1.54%) | 29.42 | 30.93 | 12.06M |
| 2025-03-17 | 27.28 | 29.93 | ↑$2.65 (9.71%) | 27.15 | 30.41 | 11.37M |
| 2025-03-14 | 26.74 | 27.08 | ↑$0.34 (1.27%) | 26.36 | 27.41 | 4.38M |
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!!!