Celsius Holdings Inc (CELH) Historical Stock Data
42.06 ↓0.60 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CELH is down -0.73% a day on average. There have been 12 days where Celsius Holdings Inc closed green and 18 days where CELH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 42.70 | 42.06 | ↓$0.63 (-1.49%) | 41.85 | 42.99 | 4.30M |
| 2025-12-04 | 41.96 | 42.66 | ↑$0.70 (1.67%) | 41.41 | 42.94 | 4.87M |
| 2025-12-03 | 41.00 | 42.00 | ↑$1.00 (2.44%) | 40.65 | 42.78 | 6.27M |
| 2025-12-02 | 42.90 | 40.83 | ↓$2.07 (-4.83%) | 40.66 | 42.92 | 5.84M |
| 2025-12-01 | 40.66 | 42.62 | ↑$1.96 (4.82%) | 40.37 | 43.28 | 7.75M |
| 2025-11-28 | 41.02 | 40.94 | ↓$0.08 (-0.20%) | 40.50 | 41.12 | 2.57M |
| 2025-11-26 | 40.54 | 40.78 | ↑$0.24 (0.59%) | 40.39 | 41.86 | 5.31M |
| 2025-11-25 | 37.92 | 40.40 | ↑$2.48 (6.54%) | 37.84 | 40.66 | 8.27M |
| 2025-11-24 | 38.71 | 38.22 | ↓$0.49 (-1.27%) | 37.45 | 38.80 | 11.12M |
| 2025-11-21 | 39.32 | 38.99 | ↓$0.33 (-0.84%) | 38.84 | 40.09 | 7.08M |
| 2025-11-20 | 42.04 | 39.21 | ↓$2.83 (-6.73%) | 39.16 | 42.59 | 6.84M |
| 2025-11-19 | 40.77 | 41.20 | ↑$0.43 (1.05%) | 40.03 | 41.65 | 5.54M |
| 2025-11-18 | 40.29 | 40.64 | ↑$0.35 (0.87%) | 40.20 | 41.98 | 5.90M |
| 2025-11-17 | 42.69 | 40.16 | ↓$2.53 (-5.93%) | 39.70 | 42.69 | 9.63M |
| 2025-11-14 | 43.07 | 42.79 | ↓$0.27 (-0.64%) | 42.39 | 44.11 | 5.74M |
| 2025-11-13 | 45.27 | 44.01 | ↓$1.26 (-2.78%) | 43.89 | 45.87 | 7.78M |
| 2025-11-12 | 44.26 | 45.25 | ↑$0.99 (2.24%) | 43.51 | 46.53 | 11.13M |
| 2025-11-11 | 44.77 | 43.73 | ↓$1.04 (-2.31%) | 43.17 | 44.84 | 7.88M |
| 2025-11-10 | 44.25 | 44.56 | ↑$0.32 (0.71%) | 43.56 | 45.35 | 12.55M |
| 2025-11-07 | 45.71 | 41.52 | ↓$4.19 (-9.16%) | 40.43 | 46.23 | 23.52M |
| 2025-11-06 | 47.60 | 45.21 | ↓$2.39 (-5.02%) | 42.88 | 49.13 | 38.71M |
| 2025-11-05 | 59.35 | 59.92 | ↑$0.57 (0.96%) | 58.79 | 61.49 | 6.37M |
| 2025-11-04 | 58.31 | 59.56 | ↑$1.25 (2.14%) | 56.87 | 59.90 | 3.89M |
| 2025-11-03 | 59.70 | 59.25 | ↓$0.45 (-0.75%) | 57.50 | 60.06 | 4.71M |
| 2025-10-31 | 60.48 | 60.23 | ↓$0.25 (-0.41%) | 59.15 | 60.82 | 3.04M |
| 2025-10-30 | 60.42 | 60.13 | ↓$0.29 (-0.48%) | 60.01 | 61.16 | 2.52M |
| 2025-10-29 | 61.35 | 61.38 | ↑$0.04 (0.06%) | 60.00 | 62.55 | 3.48M |
| 2025-10-28 | 62.00 | 61.90 | ↓$0.10 (-0.16%) | 61.03 | 62.50 | 2.84M |
| 2025-10-27 | 63.97 | 62.22 | ↓$1.75 (-2.73%) | 61.56 | 64.09 | 3.31M |
| 2025-10-24 | 63.44 | 63.35 | ↓$0.09 (-0.14%) | 62.70 | 63.79 | 2.28M |
Create an account or log in to view more rows.
$CELH we need one good push to moon this.
$CELH take us to the moon
lets goooooo
$CELH It's happening!
$CELH buying time
added
$CELH whats the target for Friday close?
$CELH This stock is the golden ticket.
$CELH It’s that TIME!! To Double down!
$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