Celsius Inc. (CELH)
NASDAQ: CELH
· Real-Time Price · USD
58.37
-2.39 (-3.93%)
At close: Sep 05, 2025, 3:59 PM
58.46
0.15%
After-hours: Sep 05, 2025, 07:51 PM EDT
CELH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.19 | 61.19 | 57.70 | 58.37 | 58.37 | -3.93% | 5,940,165 |
| Sep 4, 2025 | 61.47 | 62.64 | 60.56 | 60.76 | 60.76 | -0.56% | 4,748,100 |
| Sep 3, 2025 | 61.62 | 61.84 | 60.62 | 61.10 | 61.10 | -0.50% | 4,397,101 |
| Sep 2, 2025 | 62.33 | 62.33 | 59.63 | 61.41 | 61.41 | -2.34% | 7,005,028 |
| Aug 29, 2025 | 63.10 | 63.50 | 60.82 | 62.88 | 62.88 | 5.34% | 10,299,900 |
| Aug 28, 2025 | 60.00 | 60.00 | 59.10 | 59.69 | 59.69 | -0.12% | 3,200,200 |
| Aug 27, 2025 | 59.44 | 60.00 | 58.47 | 59.76 | 59.76 | 0.32% | 3,433,500 |
| Aug 26, 2025 | 60.20 | 60.32 | 58.41 | 59.57 | 59.57 | -1.03% | 6,058,640 |
| Aug 25, 2025 | 61.36 | 61.43 | 60.02 | 60.19 | 60.19 | -2.16% | 4,957,300 |
| Aug 22, 2025 | 62.28 | 63.00 | 60.68 | 61.52 | 61.52 | -0.89% | 5,389,817 |
| Aug 21, 2025 | 61.50 | 62.27 | 61.06 | 62.07 | 62.07 | 0.19% | 4,155,300 |
| Aug 20, 2025 | 60.47 | 62.46 | 60.27 | 61.95 | 61.95 | 2.45% | 6,792,038 |
| Aug 19, 2025 | 60.94 | 61.90 | 59.90 | 60.47 | 60.47 | -1.19% | 7,894,542 |
| Aug 18, 2025 | 57.91 | 61.38 | 57.89 | 61.20 | 61.20 | 6.81% | 9,670,300 |
| Aug 15, 2025 | 57.08 | 57.79 | 56.16 | 57.30 | 57.30 | 1.11% | 5,477,715 |
| Aug 14, 2025 | 55.50 | 57.14 | 55.35 | 56.67 | 56.67 | 1.07% | 4,674,825 |
| Aug 13, 2025 | 55.00 | 56.48 | 54.93 | 56.07 | 56.07 | 2.47% | 5,400,036 |
| Aug 12, 2025 | 54.25 | 55.87 | 53.86 | 54.72 | 54.72 | 1.33% | 10,671,312 |
| Aug 11, 2025 | 52.13 | 54.49 | 52.08 | 54.00 | 54.00 | 3.95% | 12,548,000 |
| Aug 8, 2025 | 51.15 | 53.85 | 50.67 | 51.95 | 51.95 | 3.65% | 11,862,422 |