CELH - Celsius Holdings, Inc.
33.78
-1.470 -4.352%
Share volume: 9,534,123
Last Updated: 04-20-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$35.25
-1.47
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $34.04 | $34.04 | $34.45 | $34.45 | $33.06 | $33.06 | $33.78 | $33.78 | 9,534,123 | $9,534,123.00 |
| 04-17-2026 | $35.70 | $35.70 | $36.23 | $36.23 | $34.45 | $34.45 | $35.25 | $35.25 | 16,043,779 | $16,043,779.00 |
| 04-16-2026 | $35.64 | $35.64 | $36.46 | $36.46 | $34.58 | $34.58 | $34.85 | $34.85 | 6,433,459 | $6,433,459.00 |
| 04-15-2026 | $35.13 | $35.13 | $35.63 | $35.63 | $34.44 | $34.44 | $35.28 | $35.28 | 5,483,910 | $5,483,910.00 |
| 04-14-2026 | $34.00 | $34.00 | $35.18 | $35.18 | $34.00 | $34.00 | $34.51 | $34.51 | 6,423,405 | $6,423,405.00 |
| 04-13-2026 | $34.23 | $34.23 | $34.39 | $34.39 | $33.33 | $33.33 | $33.66 | $33.66 | 7,511,052 | $7,511,052.00 |
| 04-10-2026 | $36.16 | $36.16 | $36.22 | $36.22 | $34.52 | $34.52 | $34.86 | $34.86 | 4,423,853 | $4,423,853.00 |
| 04-09-2026 | $35.55 | $35.55 | $36.90 | $36.90 | $35.02 | $35.02 | $36.38 | $36.38 | 4,382,563 | $4,382,563.00 |
| 04-08-2026 | $36.43 | $36.43 | $37.40 | $37.40 | $35.67 | $35.67 | $36.02 | $36.02 | 7,399,111 | $7,399,111.00 |
| 04-07-2026 | $35.55 | $35.55 | $35.73 | $35.73 | $34.03 | $34.03 | $34.48 | $34.48 | 5,207,348 | $5,207,348.00 |