CELH - Celsius Holdings, Inc.
27.49
-0.340 -1.237%
Share volume: 7,349,473
Last Updated: 03-12-2025
Candy & Soda/Bottled-Canned Soft Drinks:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.83
-0.34
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $27.64 | $27.64 | $27.81 | $27.81 | $26.66 | $26.66 | $27.49 | $27.49 | 7,349,473 | $7,349,473.00 |
| 03-11-2025 | $27.11 | $27.11 | $28.52 | $28.52 | $26.51 | $26.51 | $27.83 | $27.83 | 9,271,371 | $9,271,371.00 |
| 03-10-2025 | $27.22 | $27.22 | $29.29 | $29.29 | $27.00 | $27.00 | $27.23 | $27.23 | 12,129,201 | $12,129,201.00 |
| 03-07-2025 | $25.32 | $25.32 | $27.42 | $27.42 | $25.30 | $25.30 | $27.39 | $27.39 | 7,847,470 | $7,847,470.00 |
| 03-06-2025 | $25.61 | $25.61 | $26.13 | $26.13 | $25.07 | $25.07 | $25.42 | $25.42 | 6,824,426 | $6,824,426.00 |
| 03-05-2025 | $25.93 | $25.93 | $26.21 | $26.21 | $24.77 | $24.77 | $25.77 | $25.77 | 8,148,601 | $8,148,601.00 |
| 03-04-2025 | $24.74 | $24.74 | $26.62 | $26.62 | $24.04 | $24.04 | $25.90 | $25.90 | 15,580,118 | $15,580,118.00 |
| 03-03-2025 | $26.20 | $26.20 | $27.50 | $27.50 | $25.52 | $25.52 | $25.65 | $25.65 | 10,433,568 | $10,433,568.00 |
| 02-28-2025 | $25.51 | $25.51 | $26.40 | $26.40 | $25.31 | $25.31 | $25.69 | $25.69 | 8,374,536 | $8,336,022.00 |
| 02-27-2025 | $27.22 | $27.22 | $27.89 | $27.89 | $25.97 | $25.97 | $25.99 | $25.99 | 8,299,511 | $8,299,511.00 |