Celsius Inc. (CELH)
37.05
-0.29 (-0.78%)
At close: Apr 15, 2025, 3:59 PM
36.60
-1.21%
After-hours: Apr 15, 2025, 07:15 PM EDT
Celsius Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 38.02 | 38.02 | 38.22 | 38.22 | 36.75 | 36.75 | 37.34 | 37.34 | 0.13% | 4,582,911 |
| Apr 11, 2025 | 36.84 | 36.84 | 37.67 | 37.67 | 36.00 | 36.00 | 37.29 | 37.29 | 2.08% | 5,458,098 |
| Apr 10, 2025 | 37.33 | 37.33 | 38.35 | 38.35 | 35.44 | 35.44 | 36.53 | 36.53 | -1.93% | 9,571,500 |
| Apr 9, 2025 | 33.53 | 33.53 | 38.16 | 38.16 | 33.26 | 33.26 | 37.25 | 37.25 | 9.91% | 11,124,500 |
| Apr 8, 2025 | 35.95 | 35.95 | 36.69 | 36.69 | 33.29 | 33.29 | 33.89 | 33.89 | -4.43% | 9,215,300 |
| Apr 7, 2025 | 34.28 | 34.28 | 37.29 | 37.29 | 32.94 | 32.94 | 35.46 | 35.46 | -0.23% | 10,842,600 |
| Apr 4, 2025 | 34.73 | 34.73 | 36.73 | 36.73 | 34.49 | 34.49 | 35.54 | 35.54 | -1.28% | 11,115,500 |
| Apr 3, 2025 | 34.39 | 34.39 | 36.48 | 36.48 | 34.19 | 34.19 | 36.00 | 36.00 | -2.04% | 8,765,000 |
| Apr 2, 2025 | 35.62 | 35.62 | 37.52 | 37.52 | 35.25 | 35.25 | 36.75 | 36.75 | 2.85% | 7,209,003 |
| Apr 1, 2025 | 36.05 | 36.05 | 37.28 | 37.28 | 35.52 | 35.52 | 35.73 | 35.73 | 0.31% | 8,912,849 |
| Mar 31, 2025 | 34.38 | 34.38 | 36.75 | 36.75 | 34.28 | 34.28 | 35.62 | 35.62 | 5.85% | 15,068,000 |
| Mar 28, 2025 | 34.95 | 34.95 | 35.32 | 35.32 | 33.19 | 33.19 | 33.65 | 33.65 | -4.27% | 6,444,430 |
| Mar 27, 2025 | 34.28 | 34.28 | 35.42 | 35.42 | 34.01 | 34.01 | 35.15 | 35.15 | 0.72% | 4,519,300 |
| Mar 26, 2025 | 35.23 | 35.23 | 35.58 | 35.58 | 33.74 | 33.74 | 34.90 | 34.90 | -1.02% | 9,508,400 |
| Mar 25, 2025 | 34.52 | 34.52 | 35.58 | 35.58 | 34.15 | 34.15 | 35.26 | 35.26 | 1.09% | 7,691,231 |
| Mar 24, 2025 | 33.37 | 33.37 | 35.06 | 35.06 | 33.20 | 33.20 | 34.88 | 34.88 | 5.92% | 15,148,100 |
| Mar 21, 2025 | 30.85 | 30.85 | 33.16 | 33.16 | 30.85 | 30.85 | 32.93 | 32.93 | 5.38% | 10,129,011 |
| Mar 20, 2025 | 31.63 | 31.63 | 31.88 | 31.88 | 30.78 | 30.78 | 31.25 | 31.25 | -2.04% | 6,666,023 |
| Mar 19, 2025 | 30.09 | 30.09 | 32.08 | 32.08 | 30.08 | 30.08 | 31.90 | 31.90 | 5.04% | 13,508,200 |
| Mar 18, 2025 | 29.91 | 29.91 | 30.93 | 30.93 | 29.42 | 29.42 | 30.37 | 30.37 | 1.47% | 12,070,715 |
| Mar 17, 2025 | 27.28 | 27.28 | 30.42 | 30.42 | 27.15 | 27.15 | 29.93 | 29.93 | 10.52% | 11,689,916 |
| Mar 14, 2025 | 26.74 | 26.74 | 27.41 | 27.41 | 26.36 | 26.36 | 27.08 | 27.08 | 1.69% | 4,522,500 |
| Mar 13, 2025 | 27.60 | 27.60 | 27.98 | 27.98 | 26.09 | 26.09 | 26.63 | 26.63 | -3.13% | 5,037,400 |
| Mar 12, 2025 | 27.64 | 27.64 | 27.81 | 27.81 | 26.66 | 26.66 | 27.49 | 27.49 | -1.22% | 7,394,200 |
| Mar 11, 2025 | 27.11 | 27.11 | 28.52 | 28.52 | 26.51 | 26.51 | 27.83 | 27.83 | 2.20% | 9,271,400 |
| Mar 10, 2025 | 27.22 | 27.22 | 29.29 | 29.29 | 27.00 | 27.00 | 27.23 | 27.23 | -0.58% | 12,129,201 |
| Mar 7, 2025 | 25.32 | 25.32 | 27.42 | 27.42 | 25.30 | 25.30 | 27.39 | 27.39 | 7.75% | 7,847,500 |
| Mar 6, 2025 | 25.61 | 25.61 | 26.13 | 26.13 | 25.07 | 25.07 | 25.42 | 25.42 | -1.36% | 6,824,426 |
| Mar 5, 2025 | 25.93 | 25.93 | 26.21 | 26.21 | 24.77 | 24.77 | 25.77 | 25.77 | -0.50% | 8,148,601 |
| Mar 4, 2025 | 24.74 | 24.74 | 26.62 | 26.62 | 24.04 | 24.04 | 25.90 | 25.90 | 0.97% | 15,580,118 |
| Mar 3, 2025 | 26.20 | 26.20 | 27.50 | 27.50 | 25.52 | 25.52 | 25.65 | 25.65 | -0.16% | 10,433,600 |
| Feb 28, 2025 | 25.51 | 25.51 | 26.40 | 26.40 | 25.31 | 25.31 | 25.69 | 25.69 | -1.15% | 8,374,536 |
| Feb 27, 2025 | 27.22 | 27.22 | 27.89 | 27.89 | 25.97 | 25.97 | 25.99 | 25.99 | -4.48% | 8,299,511 |
| Feb 26, 2025 | 27.14 | 27.14 | 27.84 | 27.84 | 26.71 | 26.71 | 27.21 | 27.21 | 1.23% | 9,288,947 |
| Feb 25, 2025 | 31.37 | 31.37 | 31.44 | 31.44 | 26.71 | 26.71 | 26.88 | 26.88 | -14.31% | 20,311,200 |
| Feb 24, 2025 | 32.45 | 32.45 | 33.49 | 33.49 | 30.56 | 30.56 | 31.37 | 31.37 | -3.83% | 18,674,316 |
| Feb 21, 2025 | 34.11 | 34.11 | 34.44 | 34.44 | 30.12 | 30.12 | 32.62 | 32.62 | 27.77% | 62,380,500 |
| Feb 20, 2025 | 25.30 | 25.30 | 26.00 | 26.00 | 24.44 | 24.44 | 25.53 | 25.53 | -2.15% | 34,240,600 |
| Feb 19, 2025 | 24.09 | 24.09 | 26.22 | 26.22 | 23.99 | 23.99 | 26.09 | 26.09 | 14.73% | 25,278,413 |
| Feb 18, 2025 | 22.48 | 22.48 | 23.23 | 23.23 | 22.25 | 22.25 | 22.74 | 22.74 | 1.79% | 7,623,100 |
| Feb 14, 2025 | 23.06 | 23.06 | 23.39 | 23.39 | 22.32 | 22.32 | 22.34 | 22.34 | -1.41% | 7,155,533 |
| Feb 13, 2025 | 21.47 | 21.47 | 22.72 | 22.72 | 21.31 | 21.31 | 22.66 | 22.66 | 6.48% | 9,266,600 |
| Feb 12, 2025 | 21.50 | 21.50 | 21.67 | 21.67 | 21.10 | 21.10 | 21.28 | 21.28 | -3.45% | 9,856,016 |
| Feb 11, 2025 | 21.54 | 21.54 | 22.34 | 22.34 | 21.44 | 21.44 | 22.04 | 22.04 | 1.66% | 5,373,500 |
| Feb 10, 2025 | 22.29 | 22.29 | 22.37 | 22.37 | 21.43 | 21.43 | 21.68 | 21.68 | -3.26% | 8,907,200 |
| Feb 7, 2025 | 21.88 | 21.88 | 22.58 | 22.58 | 21.65 | 21.65 | 22.41 | 22.41 | 2.05% | 8,861,139 |
| Feb 6, 2025 | 22.82 | 22.82 | 22.95 | 22.95 | 21.86 | 21.86 | 21.96 | 21.96 | -2.10% | 7,908,713 |
| Feb 5, 2025 | 23.02 | 23.02 | 23.17 | 23.17 | 22.29 | 22.29 | 22.43 | 22.43 | -2.14% | 9,354,245 |
| Feb 4, 2025 | 23.66 | 23.66 | 23.80 | 23.80 | 22.92 | 22.92 | 22.92 | 22.92 | -3.54% | 9,533,242 |
| Feb 3, 2025 | 24.00 | 24.00 | 24.20 | 24.20 | 23.51 | 23.51 | 23.76 | 23.76 | -4.88% | 7,640,326 |