Celsius Inc. (CELH)
34.72
1.79 (5.44%)
At close: Mar 24, 2025, 1:36 PM
CELH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 30.85 | 33.16 | 30.85 | 32.93 | 1.68 | 5.38% | 10,058,458 |
| Mar 20, 2025 | 31.63 | 31.88 | 30.78 | 31.25 | -0.65 | -2.04% | 6,666,023 |
| Mar 19, 2025 | 30.09 | 32.08 | 30.08 | 31.90 | 1.53 | 5.04% | 13,508,200 |
| Mar 18, 2025 | 29.91 | 30.93 | 29.42 | 30.37 | 0.44 | 1.47% | 12,070,715 |
| Mar 17, 2025 | 27.28 | 30.42 | 27.15 | 29.93 | 2.85 | 10.52% | 11,689,916 |
| Mar 14, 2025 | 26.74 | 27.41 | 26.36 | 27.08 | 0.45 | 1.69% | 4,522,500 |
| Mar 13, 2025 | 27.60 | 27.98 | 26.09 | 26.63 | -0.86 | -3.13% | 5,037,400 |
| Mar 12, 2025 | 27.64 | 27.81 | 26.66 | 27.49 | -0.34 | -1.22% | 7,394,200 |
| Mar 11, 2025 | 27.11 | 28.52 | 26.51 | 27.83 | 0.60 | 2.20% | 9,271,400 |
| Mar 10, 2025 | 27.22 | 29.29 | 27.00 | 27.23 | -0.16 | -0.58% | 12,129,201 |
| Mar 7, 2025 | 25.32 | 27.42 | 25.30 | 27.39 | 1.97 | 7.75% | 7,847,500 |
| Mar 6, 2025 | 25.61 | 26.13 | 25.07 | 25.42 | -0.35 | -1.36% | 6,824,426 |
| Mar 5, 2025 | 25.93 | 26.21 | 24.77 | 25.77 | -0.13 | -0.50% | 8,148,601 |
| Mar 4, 2025 | 24.74 | 26.62 | 24.04 | 25.90 | 0.25 | 0.97% | 15,580,118 |
| Mar 3, 2025 | 26.20 | 27.50 | 25.52 | 25.65 | -0.04 | -0.16% | 10,433,600 |
| Feb 28, 2025 | 25.51 | 26.40 | 25.31 | 25.69 | -0.30 | -1.15% | 8,374,536 |
| Feb 27, 2025 | 27.22 | 27.89 | 25.97 | 25.99 | -1.22 | -4.48% | 8,299,511 |
| Feb 26, 2025 | 27.14 | 27.84 | 26.71 | 27.21 | 0.33 | 1.23% | 9,288,947 |
| Feb 25, 2025 | 31.37 | 31.44 | 26.71 | 26.88 | -4.49 | -14.31% | 20,311,200 |
| Feb 24, 2025 | 32.45 | 33.49 | 30.56 | 31.37 | -1.25 | -3.83% | 18,674,316 |
| Feb 21, 2025 | 34.11 | 34.44 | 30.12 | 32.62 | 7.09 | 27.77% | 62,380,500 |
| Feb 20, 2025 | 25.30 | 26.00 | 24.44 | 25.53 | -0.56 | -2.15% | 34,240,600 |
| Feb 19, 2025 | 24.09 | 26.22 | 23.99 | 26.09 | 3.35 | 14.73% | 25,278,413 |
| Feb 18, 2025 | 22.48 | 23.23 | 22.25 | 22.74 | 0.40 | 1.79% | 7,623,100 |
| Feb 14, 2025 | 23.06 | 23.39 | 22.32 | 22.34 | -0.32 | -1.41% | 7,155,533 |
| Feb 13, 2025 | 21.47 | 22.72 | 21.31 | 22.66 | 1.38 | 6.48% | 9,266,600 |
| Feb 12, 2025 | 21.50 | 21.67 | 21.10 | 21.28 | -0.76 | -3.45% | 9,856,016 |
| Feb 11, 2025 | 21.54 | 22.34 | 21.44 | 22.04 | 0.36 | 1.66% | 5,373,500 |
| Feb 10, 2025 | 22.29 | 22.37 | 21.43 | 21.68 | -0.73 | -3.26% | 8,907,200 |
| Feb 7, 2025 | 21.88 | 22.58 | 21.65 | 22.41 | 0.45 | 2.05% | 8,861,139 |
| Feb 6, 2025 | 22.82 | 22.95 | 21.86 | 21.96 | -0.47 | -2.10% | 7,908,713 |
| Feb 5, 2025 | 23.02 | 23.17 | 22.29 | 22.43 | -0.49 | -2.14% | 9,354,245 |
| Feb 4, 2025 | 23.66 | 23.80 | 22.92 | 22.92 | -0.84 | -3.54% | 9,533,242 |
| Feb 3, 2025 | 24.00 | 24.20 | 23.51 | 23.76 | -1.22 | -4.88% | 7,640,326 |
| Jan 31, 2025 | 25.88 | 26.21 | 24.83 | 24.98 | -0.80 | -3.10% | 5,946,300 |
| Jan 30, 2025 | 25.88 | 25.94 | 25.18 | 25.78 | 0.42 | 1.66% | 4,716,900 |
| Jan 29, 2025 | 24.80 | 25.77 | 24.42 | 25.36 | 0.48 | 1.93% | 7,072,900 |
| Jan 28, 2025 | 25.47 | 25.80 | 24.75 | 24.88 | -0.50 | -1.97% | 4,984,300 |
| Jan 27, 2025 | 25.46 | 26.10 | 25.12 | 25.38 | -0.39 | -1.51% | 5,965,100 |
| Jan 24, 2025 | 25.34 | 25.95 | 24.79 | 25.77 | 0.73 | 2.92% | 6,294,500 |
| Jan 23, 2025 | 25.01 | 25.37 | 24.55 | 25.04 | -0.31 | -1.22% | 9,456,204 |
| Jan 22, 2025 | 26.16 | 26.45 | 25.27 | 25.35 | -1.46 | -5.45% | 12,673,500 |
| Jan 21, 2025 | 27.37 | 27.48 | 26.42 | 26.81 | -0.42 | -1.54% | 10,474,800 |
| Jan 17, 2025 | 27.94 | 28.37 | 26.96 | 27.23 | -0.36 | -1.30% | 4,676,200 |
| Jan 16, 2025 | 27.17 | 28.18 | 26.85 | 27.59 | 0.29 | 1.06% | 6,679,800 |
| Jan 15, 2025 | 27.75 | 28.04 | 27.12 | 27.30 | 0.43 | 1.60% | 4,631,235 |
| Jan 14, 2025 | 27.27 | 27.63 | 26.34 | 26.87 | -0.26 | -0.96% | 4,058,700 |
| Jan 13, 2025 | 26.37 | 27.26 | 26.08 | 27.13 | 0.37 | 1.38% | 4,939,900 |
| Jan 10, 2025 | 28.59 | 28.61 | 26.67 | 26.76 | -2.25 | -7.76% | 9,115,200 |
| Jan 8, 2025 | 28.82 | 29.14 | 27.86 | 29.01 | -0.19 | -0.65% | 6,774,500 |