Celsius Holdings, Inc. - Common Stock (CELH)

Historical Prices For Celsius Holdings, Inc. - Common Stock (CELH)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	36.61	36.90	35.69	36.74	4,858,708	36.74
4/24/2025	37.01	37.35	36.13	37.20	4,313,904	37.20
4/23/2025	39.15	39.16	36.87	37.27	8,719,143	37.27
4/22/2025	36.63	38.68	36.53	37.84	6,898,598	37.84
4/21/2025	37.40	37.40	34.78	36.09	5,980,070	36.09
4/17/2025	37.08	37.72	36.82	37.24	4,969,006	37.24
4/16/2025	37.01	37.83	36.39	36.66	4,297,879	36.66
4/15/2025	37.40	37.43	36.00	37.08	5,413,776	37.08
4/14/2025	38.02	38.22	36.75	37.34	4,594,416	37.34
4/11/2025	36.84	37.67	36.00	37.29	5,458,121	37.29
4/10/2025	37.33	38.35	35.44	36.53	9,568,701	36.53
4/09/2025	33.53	38.16	33.26	37.25	11,118,277	37.25
4/08/2025	35.95	36.69	33.29	33.89	9,206,969	33.89
4/07/2025	34.28	36.78	32.94	35.46	10,839,222	35.46
4/04/2025	34.73	36.73	34.49	35.54	11,115,490	35.54
4/03/2025	34.39	36.48	34.19	36.00	8,760,026	36.00
4/02/2025	35.62	37.52	35.25	36.75	7,188,270	36.75
4/01/2025	36.04	37.27	35.52	35.73	8,908,817	35.73
3/31/2025	34.38	36.75	34.28	35.62	15,062,086	35.62
3/28/2025	34.95	35.32	33.19	33.65	6,444,456	33.65
3/27/2025	34.28	35.42	34.01	35.15	4,516,886	35.15
3/26/2025	35.23	35.58	33.74	34.90	9,504,592	34.90
3/25/2025	34.52	35.58	34.15	35.26	7,693,448	35.26
3/24/2025	33.37	35.06	33.20	34.88	15,143,982	34.88
3/21/2025	30.85	33.16	30.85	32.93	10,129,049	32.93
3/20/2025	31.63	31.88	30.78	31.25	6,664,564	31.25
3/19/2025	30.09	32.08	30.08	31.90	13,502,379	31.90
3/18/2025	29.91	30.93	29.42	30.37	12,067,751	30.37
3/17/2025	27.28	30.42	27.15	29.93	11,683,524	29.93
3/14/2025	26.74	27.41	26.36	27.08	4,522,491	27.08
3/13/2025	27.60	27.98	26.09	26.63	5,033,302	26.63
3/12/2025	27.64	27.81	26.66	27.49	7,392,066	27.49
3/11/2025	27.11	28.52	26.51	27.83	9,268,064	27.83
3/10/2025	27.22	29.29	27.00	27.23	12,081,429	27.23
3/07/2025	25.32	27.42	25.30	27.39	7,847,483	27.39
3/06/2025	25.61	26.13	25.07	25.42	6,811,409	25.42
3/05/2025	25.93	26.21	24.77	25.77	8,141,206	25.77
3/04/2025	24.74	26.62	24.04	25.90	15,557,877	25.90
3/03/2025	26.20	27.50	25.52	25.65	10,422,172	25.65
2/28/2025	25.50	26.40	25.31	25.69	8,374,568	25.69
2/27/2025	27.22	27.89	25.97	25.99	8,277,921	25.99
2/26/2025	27.14	27.84	26.70	27.20	9,272,638	27.20
2/25/2025	31.37	31.44	26.71	26.88	20,261,421	26.88
2/24/2025	32.44	33.49	30.56	31.37	18,593,342	31.37
2/21/2025	34.11	34.44	30.12	32.62	62,382,340	32.62
2/20/2025	25.30	26.00	24.44	25.53	30,812,072	25.53
2/19/2025	24.08	26.22	23.99	26.09	25,175,285	26.09
2/18/2025	22.48	23.23	22.25	22.74	6,989,430	22.74
2/14/2025	23.06	23.39	22.32	22.34	7,155,551	22.34
2/13/2025	21.47	22.72	21.31	22.66	9,221,235	22.66
2/12/2025	21.50	21.66	21.10	21.28	9,831,729	21.28
2/11/2025	21.54	22.34	21.44	22.04	5,365,042	22.04
2/10/2025	22.29	22.37	21.43	21.68	8,889,472	21.68
2/07/2025	21.88	22.58	21.65	22.41	8,861,150	22.41
2/06/2025	22.82	22.95	21.86	21.96	7,894,529	21.96
2/05/2025	23.02	23.17	22.29	22.43	9,331,981	22.43
2/04/2025	23.66	23.80	22.92	22.92	9,500,068	22.92
2/03/2025	24.00	24.20	23.51	23.76	7,623,389	23.76
1/31/2025	25.88	26.21	24.83	24.98	5,946,321	24.98
1/30/2025	25.88	25.94	25.18	25.78	4,646,596	25.78
1/29/2025	24.80	25.77	24.42	25.36	7,065,265	25.36
1/28/2025	25.47	25.80	24.75	24.88	4,910,323	24.88
1/27/2025	25.46	26.10	25.12	25.38	5,961,545	25.38