CELH - Celsius Holdings, Inc.
43.69
-1.880 -4.303%
Share volume: 5,416,162
Last Updated: 03-05-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$45.57
-1.88
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $45.00 | $45.00 | $46.68 | $46.68 | $43.62 | $43.62 | $43.69 | $43.69 | 5,416,162 | $5,416,162.00 |
| 03-04-2026 | $47.38 | $47.38 | $47.72 | $47.72 | $45.55 | $45.55 | $45.57 | $45.57 | 9,122,648 | $9,122,648.00 |
| 03-03-2026 | $48.54 | $48.54 | $48.84 | $48.84 | $47.05 | $47.05 | $47.11 | $47.11 | 6,643,605 | $6,643,605.00 |
| 03-02-2026 | $52.27 | $52.27 | $52.42 | $52.42 | $49.15 | $49.15 | $49.25 | $49.25 | 8,567,650 | $8,567,650.00 |
| 02-27-2026 | $55.17 | $55.17 | $55.46 | $55.46 | $52.26 | $52.26 | $53.61 | $53.61 | 8,742,362 | $8,742,362.00 |
| 02-26-2026 | $58.67 | $58.67 | $59.31 | $59.31 | $53.05 | $53.05 | $54.12 | $54.12 | 15,333,954 | $15,333,954.00 |
| 02-25-2026 | $50.64 | $50.64 | $50.89 | $50.89 | $49.65 | $49.65 | $50.61 | $50.61 | 5,638,262 | $5,638,262.00 |
| 02-24-2026 | $48.82 | $48.82 | $51.35 | $51.35 | $48.82 | $48.82 | $50.72 | $50.72 | 4,796,105 | $4,796,105.00 |
| 02-23-2026 | $48.56 | $48.56 | $50.27 | $50.27 | $48.54 | $48.54 | $49.22 | $49.22 | 4,535,157 | $4,535,157.00 |
| 02-20-2026 | $47.15 | $47.15 | $48.50 | $48.50 | $46.71 | $46.71 | $48.32 | $48.32 | 8,568,406 | $8,568,406.00 |