Celsius Inc. (CELH)
NASDAQ: CELH
· Real-Time Price · USD
56.63
0.56 (1.00%)
At close: Aug 14, 2025, 3:59 PM
57.17
0.95%
Pre-market: Aug 15, 2025, 09:19 AM EDT
CELH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 55.50 | 57.14 | 55.35 | 56.67 | 56.67 | 1.07% | 4,668,916 |
| 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 |
| Aug 7, 2025 | 51.01 | 53.07 | 49.77 | 50.12 | 50.12 | 17.27% | 23,737,629 |
| Aug 6, 2025 | 42.65 | 42.87 | 41.31 | 42.74 | 42.74 | 0.00% | 12,816,512 |
| Aug 5, 2025 | 45.10 | 45.26 | 42.65 | 42.74 | 42.74 | -5.40% | 7,670,800 |
| Aug 4, 2025 | 44.96 | 45.56 | 44.40 | 45.18 | 45.18 | 1.03% | 4,261,307 |
| Aug 1, 2025 | 44.71 | 45.35 | 43.80 | 44.72 | 44.72 | -1.37% | 3,925,229 |
| Jul 31, 2025 | 46.73 | 47.52 | 45.21 | 45.34 | 45.34 | -2.58% | 4,164,900 |
| Jul 30, 2025 | 47.44 | 47.83 | 46.31 | 46.54 | 46.54 | -1.90% | 3,880,800 |
| Jul 29, 2025 | 47.01 | 48.47 | 46.69 | 47.44 | 47.44 | 1.02% | 4,638,701 |
| Jul 28, 2025 | 46.29 | 47.56 | 45.00 | 46.96 | 46.96 | 0.69% | 4,329,200 |
| Jul 25, 2025 | 46.63 | 46.87 | 46.03 | 46.64 | 46.64 | 0.71% | 3,824,700 |
| Jul 24, 2025 | 45.21 | 46.59 | 45.10 | 46.31 | 46.31 | 2.55% | 5,433,100 |
| Jul 23, 2025 | 45.32 | 45.74 | 44.64 | 45.16 | 45.16 | 1.85% | 5,005,944 |
| Jul 22, 2025 | 43.56 | 44.44 | 43.23 | 44.34 | 44.34 | 1.67% | 4,520,300 |
| Jul 21, 2025 | 44.43 | 44.62 | 43.27 | 43.61 | 43.61 | -1.85% | 5,304,700 |
| Jul 18, 2025 | 44.45 | 45.26 | 43.82 | 44.43 | 44.43 | -0.04% | 5,750,700 |