CELH - Celsius Holdings, Inc.
29.61
-1.030 -3.479%
Share volume: 10,334,324
Last Updated: 05-12-2026
Candy & Soda/Bottled-Canned Soft Drinks:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$30.64
-1.03
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $30.31 | $30.31 | $30.31 | $30.31 | $28.95 | $28.95 | $29.61 | $29.61 | 10,334,324 | $10,334,324.00 |
| 05-11-2026 | $31.09 | $31.09 | $31.19 | $31.19 | $28.77 | $28.77 | $30.64 | $30.64 | 20,371,254 | $20,371,254.00 |
| 05-08-2026 | $34.90 | $34.90 | $35.60 | $35.60 | $32.08 | $32.08 | $32.29 | $32.29 | 13,636,548 | $13,636,548.00 |
| 05-07-2026 | $33.41 | $33.41 | $35.75 | $35.75 | $32.32 | $32.32 | $34.26 | $34.26 | 24,486,322 | $24,486,322.00 |
| 05-06-2026 | $33.93 | $33.93 | $34.55 | $34.55 | $31.80 | $31.80 | $32.80 | $32.80 | 17,295,511 | $17,295,511.00 |
| 05-05-2026 | $33.38 | $33.38 | $34.06 | $34.06 | $32.72 | $32.72 | $33.52 | $33.52 | 5,392,075 | $5,392,075.00 |
| 05-04-2026 | $33.57 | $33.57 | $34.49 | $34.49 | $33.30 | $33.30 | $33.57 | $33.57 | 6,671,796 | $6,671,796.00 |
| 05-01-2026 | $33.72 | $33.72 | $34.27 | $34.27 | $33.26 | $33.26 | $33.73 | $33.73 | 5,654,811 | $5,654,811.00 |
| 04-30-2026 | $32.40 | $32.40 | $33.67 | $33.67 | $32.10 | $32.10 | $33.57 | $33.57 | 5,604,327 | $5,604,327.00 |
| 04-29-2026 | $32.32 | $32.32 | $33.15 | $33.15 | $32.01 | $32.01 | $32.66 | $32.66 | 4,686,580 | $4,686,580.00 |