Celsius Holdings, Inc.CELHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $52.08 | $52.47 | $50.52 | $51.32 | 5.06M |
| 1/30/2026 | $53.18 | $54.00 | $52.30 | $52.48 | 2.75M |
| 1/29/2026 | $54.31 | $54.54 | $52.90 | $53.37 | 2.92M |
| 1/28/2026 | $55.74 | $56.12 | $53.48 | $53.91 | 2.89M |
| 1/27/2026 | $54.74 | $55.71 | $54.16 | $55.51 | 2.84M |
| 1/26/2026 | $56.14 | $57.30 | $54.39 | $54.54 | 3.97M |
| 1/23/2026 | $55.37 | $55.98 | $55.00 | $55.94 | 2.86M |
| 1/22/2026 | $56.90 | $57.18 | $54.71 | $55.24 | 3.01M |
| 1/21/2026 | $56.52 | $57.10 | $54.82 | $56.44 | 4.49M |
| 1/20/2026 | $55.00 | $57.85 | $54.40 | $56.69 | 6.68M |
| 1/16/2026 | $53.61 | $54.87 | $53.45 | $54.39 | 3.21M |
| 1/15/2026 | $53.64 | $54.24 | $52.86 | $53.53 | 3.81M |
| 1/14/2026 | $52.61 | $54.20 | $51.97 | $53.13 | 4.08M |
| 1/13/2026 | $53.16 | $53.76 | $52.14 | $52.61 | 2.84M |
| 1/12/2026 | $52.72 | $54.28 | $52.23 | $53.09 | 4.37M |
| 1/9/2026 | $51.57 | $53.26 | $50.82 | $52.90 | 7.45M |
| 1/8/2026 | $51.31 | $52.25 | $50.25 | $51.28 | 4.97M |
| 1/7/2026 | $49.68 | $51.72 | $48.68 | $51.34 | 6.04M |
| 1/6/2026 | $48.88 | $49.11 | $47.88 | $48.69 | 3.32M |
| 1/5/2026 | $48.37 | $48.78 | $47.79 | $48.09 | 4.02M |
| 1/2/2026 | $46.43 | $48.54 | $45.77 | $47.75 | 4.31M |
| 12/31/2025 | $46.00 | $46.15 | $45.46 | $45.74 | 2.90M |
| 12/30/2025 | $46.51 | $46.75 | $46.06 | $46.14 | 2.54M |
| 12/29/2025 | $45.59 | $47.08 | $45.50 | $46.44 | 3.96M |
| 12/26/2025 | $44.80 | $46.18 | $44.78 | $45.59 | 3.56M |
| 12/24/2025 | $44.61 | $44.91 | $44.15 | $44.72 | 1.23M |
| 12/23/2025 | $44.36 | $45.45 | $44.17 | $44.61 | 3.10M |
| 12/22/2025 | $42.59 | $44.73 | $42.59 | $44.36 | 4.27M |
| 12/19/2025 | $41.07 | $42.93 | $41.04 | $42.80 | 6.73M |
| 12/18/2025 | $41.97 | $42.24 | $41.04 | $41.67 | 5.40M |
| 12/17/2025 | $41.99 | $42.13 | $40.33 | $40.83 | 8.20M |
| 12/16/2025 | $43.29 | $43.81 | $42.75 | $43.15 | 5.07M |
| 12/15/2025 | $44.74 | $45.56 | $43.58 | $43.81 | 5.93M |
| 12/12/2025 | $44.21 | $44.71 | $43.24 | $43.84 | 3.78M |
| 12/11/2025 | $43.90 | $44.20 | $43.28 | $43.95 | 3.26M |
| 12/10/2025 | $43.23 | $44.52 | $43.03 | $44.28 | 4.42M |
| 12/9/2025 | $44.50 | $45.23 | $43.00 | $43.21 | 8.26M |
| 12/8/2025 | $42.08 | $44.82 | $41.96 | $44.30 | 6.45M |
| 12/5/2025 | $42.70 | $42.99 | $41.85 | $42.06 | 4.31M |
| 12/4/2025 | $41.96 | $42.94 | $41.41 | $42.66 | 4.89M |
| 12/3/2025 | $41.00 | $42.78 | $40.65 | $42.00 | 6.28M |
| 12/2/2025 | $42.92 | $42.92 | $40.66 | $40.83 | 5.84M |
| 12/1/2025 | $40.65 | $43.28 | $40.37 | $42.62 | 7.97M |
| 11/28/2025 | $41.02 | $41.12 | $40.50 | $40.94 | 2.57M |
| 11/26/2025 | $40.54 | $41.86 | $40.39 | $40.78 | 5.33M |
| 11/25/2025 | $37.92 | $40.66 | $37.84 | $40.40 | 8.35M |
| 11/24/2025 | $38.71 | $38.80 | $37.45 | $37.92 | 11.28M |
| 11/21/2025 | $39.32 | $40.09 | $38.84 | $38.99 | 7.11M |
| 11/20/2025 | $42.04 | $42.59 | $39.16 | $39.21 | 6.93M |
| 11/19/2025 | $40.77 | $41.65 | $40.03 | $41.20 | 5.58M |
| 11/18/2025 | $40.29 | $41.98 | $40.20 | $40.64 | 5.99M |
| 11/17/2025 | $42.69 | $42.69 | $39.70 | $40.16 | 9.75M |
| 11/14/2025 | $43.07 | $44.11 | $42.39 | $42.79 | 5.75M |
| 11/13/2025 | $45.27 | $45.87 | $43.89 | $44.01 | 7.81M |
| 11/12/2025 | $44.26 | $46.53 | $43.51 | $44.91 | 11.29M |
| 11/11/2025 | $44.77 | $44.84 | $43.17 | $43.73 | 8.09M |
| 11/10/2025 | $44.25 | $45.35 | $43.56 | $44.56 | 12.64M |
| 11/7/2025 | $45.71 | $46.23 | $40.43 | $41.52 | 23.71M |
| 11/6/2025 | $47.60 | $49.13 | $42.88 | $45.06 | 38.90M |
| 11/5/2025 | $59.35 | $61.49 | $58.79 | $59.92 | 6.61M |
| 11/4/2025 | $58.21 | $59.90 | $56.87 | $59.56 | 4.12M |