Celsius Inc. (CELH)
NASDAQ: CELH
· Real-Time Price · USD
54.39
2.59 (4.99%)
At close: Sep 26, 2025, 3:59 PM
54.41
0.04%
After-hours: Sep 26, 2025, 07:57 PM EDT
CELH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.90 | 54.61 | 51.86 | 54.39 | 54.39 | 4.98% | 5,814,332 |
| Sep 25, 2025 | 51.55 | 52.40 | 51.16 | 51.81 | 51.81 | -0.13% | 4,855,300 |
| Sep 24, 2025 | 51.34 | 52.92 | 51.10 | 51.88 | 51.88 | 1.71% | 5,742,500 |
| Sep 23, 2025 | 51.28 | 52.45 | 50.80 | 51.01 | 51.01 | -0.64% | 5,935,442 |
| Sep 22, 2025 | 54.04 | 54.07 | 51.05 | 51.34 | 51.34 | -6.19% | 10,602,300 |
| Sep 19, 2025 | 55.84 | 55.84 | 53.76 | 54.73 | 54.73 | -0.83% | 6,079,900 |
| Sep 18, 2025 | 55.91 | 56.71 | 55.11 | 55.19 | 55.19 | -2.04% | 4,471,806 |
| Sep 17, 2025 | 55.27 | 57.29 | 55.20 | 56.34 | 56.34 | 1.94% | 4,954,845 |
| Sep 16, 2025 | 55.75 | 55.94 | 53.53 | 55.27 | 55.27 | -1.43% | 6,636,505 |
| Sep 15, 2025 | 57.08 | 57.85 | 56.03 | 56.07 | 56.07 | -3.03% | 4,819,800 |
| Sep 12, 2025 | 57.74 | 58.30 | 57.26 | 57.82 | 57.82 | -0.17% | 3,094,327 |
| Sep 11, 2025 | 57.80 | 58.91 | 56.93 | 57.92 | 57.92 | 3.02% | 5,884,625 |
| Sep 10, 2025 | 55.35 | 56.63 | 55.00 | 56.22 | 56.22 | 0.32% | 3,339,017 |
| Sep 9, 2025 | 55.77 | 56.64 | 55.45 | 56.04 | 56.04 | 0.72% | 4,931,200 |
| Sep 8, 2025 | 58.57 | 58.57 | 54.55 | 55.64 | 55.64 | -4.68% | 9,721,800 |
| Sep 5, 2025 | 61.19 | 61.19 | 57.70 | 58.37 | 58.37 | -3.93% | 5,981,442 |
| 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 |