CELH - Celsius Holdings, Inc.
42.92
-0.770 -1.794%
Share volume: 7,808,960
Last Updated: 03-06-2026
Candy & Soda/Bottled-Canned Soft Drinks:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$43.69
-0.77
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $43.11 | $43.11 | $44.13 | $44.13 | $41.86 | $41.86 | $42.92 | $42.92 | 7,808,960 | $7,808,960.00 |
| 03-05-2026 | $45.00 | $45.00 | $46.68 | $46.68 | $43.62 | $43.62 | $43.69 | $43.69 | 5,441,346 | $5,441,346.00 |
| 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 |