Celsius Holdings, Inc.
27.64USD
-1.9200 (-6.50%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 29.56 | 8,111,000 |
| Fr 09/04/26 | 30.66 | 5,965,900 |
| Th 09/03/26 | 31.61 | 4,932,100 |
| We 09/02/26 | 31.29 | 6,326,200 |
| Tu 09/01/26 | 30.72 | 6,819,799 |
| Mo 08/31/26 | 31.45 | 7,946,253 |
| Fr 08/28/26 | 32.98 | 5,999,806 |
| Th 08/27/26 | 32.99 | 7,041,369 |
| We 08/26/26 | 35.23 | 6,873,400 |
| Tu 08/25/26 | 35.34 | 8,180,600 |
| Mo 08/24/26 | 35.03 | 12,836,100 |
| Fr 08/21/26 | 33.36 | 7,422,800 |
| Th 08/20/26 | 32.54 | 8,863,300 |
| We 08/19/26 | 32.26 | 12,221,600 |
| Tu 08/18/26 | 29.90 | 9,296,200 |
| Mo 08/17/26 | 29.95 | 17,928,400 |
| Fr 08/14/26 | 29.09 | 13,540,000 |
| Th 08/13/26 | 28.78 | 8,276,300 |
| We 08/12/26 | 27.62 | 9,351,100 |
| Tu 08/11/26 | 28.09 | 11,034,600 |
| Mo 08/10/26 | 27.21 | 18,565,300 |
| Fr 08/07/26 | 27.77 | 33,655,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 23.77 | 43,875,800 |
| We 08/05/26 | 29.15 | 12,734,400 |
| Tu 08/04/26 | 29.54 | 9,374,600 |
| Mo 08/03/26 | 28.23 | 12,880,800 |
| Fr 07/31/26 | 29.21 | 5,421,800 |
| Th 07/30/26 | 29.35 | 4,505,900 |
| We 07/29/26 | 28.88 | 6,501,300 |
| Tu 07/28/26 | 29.45 | 6,564,500 |
| Mo 07/27/26 | 28.79 | 6,942,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 31.70 | 7,362,400 |
| Mo 07/06/26 | 33.04 | 9,298,900 |
| Th 07/02/26 | 33.16 | 9,318,700 |
| We 07/01/26 | 31.87 | 10,671,400 |
| Tu 06/30/26 | 29.28 | 6,100,600 |
| Mo 06/29/26 | 29.79 | 8,327,800 |
| Fr 06/26/26 | 29.85 | 10,028,900 |
| Th 06/25/26 | 28.22 | 6,301,500 |
| We 06/24/26 | 28.52 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 30.01 | 7,501,400 |
| Tu 06/02/26 | 30.54 | 8,439,300 |
| Mo 06/01/26 | 30.88 | 11,303,200 |
| Fr 05/29/26 | 33.27 | 10,062,300 |
| Th 05/28/26 | 33.22 | 10,387,600 |
| We 05/27/26 | 31.65 | 11,389,600 |
| Tu 05/26/26 | 29.67 | 9,631,300 |
| Fr 05/22/26 | 30.12 | 7,638,700 |
| Th 05/21/26 | 29.70 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 33.73 | 5,654,800 |
| Th 04/30/26 | 33.57 | 5,604,300 |
| We 04/29/26 | 32.66 | 4,686,600 |
| Tu 04/28/26 | 32.62 | 5,036,100 |
| Mo 04/27/26 | 33.14 | 8,664,400 |
| Fr 04/24/26 | 34.59 | 5,573,100 |
| Th 04/23/26 | 33.93 | 5,348,100 |
| We 04/22/26 | 33.26 | 4,759,800 |
| Tu 04/21/26 | 32.69 | 7,742,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 35.48 | 5,741,800 |
| Mo 03/30/26 | 33.81 | 6,974,200 |
| Fr 03/27/26 | 33.94 | 7,371,900 |
| Th 03/26/26 | 35.59 | 5,553,000 |
| We 03/25/26 | 35.93 | 8,844,600 |
| Tu 03/24/26 | 37.05 | 17,535,000 |
| Mo 03/23/26 | 39.65 | 10,297,800 |
| Fr 03/20/26 | 41.51 | 7,611,900 |
| Th 03/19/26 | 42.96 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 53.61 | 8,742,400 |
| Th 02/26/26 | 54.12 | 15,334,000 |
| We 02/25/26 | 50.61 | 5,638,300 |
| Tu 02/24/26 | 50.72 | 4,796,100 |
| Mo 02/23/26 | 49.22 | 4,535,200 |
| Fr 02/20/26 | 48.32 | 8,568,400 |
| Th 02/19/26 | 44.13 | 4,496,200 |
| We 02/18/26 | 43.43 | 3,786,400 |
| Tu 02/17/26 | 43.91 | 5,552,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 55.51 | 2,836,500 |
| Mo 01/26/26 | 54.54 | 3,970,600 |
| Fr 01/23/26 | 55.94 | 2,862,800 |
| Th 01/22/26 | 55.24 | 3,009,800 |
| We 01/21/26 | 56.44 | 4,490,400 |
| Tu 01/20/26 | 56.69 | 6,682,200 |
| Fr 01/16/26 | 54.39 | 3,211,600 |
| Th 01/15/26 | 53.53 | 3,813,000 |
| We 01/14/26 | 53.13 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 44.61 | 3,104,900 |
| Mo 12/22/25 | 44.36 | 4,272,600 |
| Fr 12/19/25 | 42.80 | 6,726,100 |
| Th 12/18/25 | 41.67 | 5,398,900 |
| We 12/17/25 | 40.83 | 8,202,500 |
| Tu 12/16/25 | 43.15 | 5,072,000 |
| Mo 12/15/25 | 43.81 | 5,931,800 |
| Fr 12/12/25 | 43.84 | 3,775,500 |
| Th 12/11/25 | 43.95 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 39.21 | 6,929,400 |
| We 11/19/25 | 41.20 | 5,576,200 |
| Tu 11/18/25 | 40.64 | 5,986,200 |
| Mo 11/17/25 | 40.16 | 9,746,400 |
| Fr 11/14/25 | 42.79 | 5,751,600 |
| Th 11/13/25 | 44.01 | 7,806,200 |
| We 11/12/25 | 44.91 | 11,290,700 |
| Tu 11/11/25 | 43.73 | 8,091,200 |
| Mo 11/10/25 | 44.56 | 12,644,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 63.40 | 2,771,300 |
| Mo 10/20/25 | 64.45 | 3,249,200 |
| Fr 10/17/25 | 64.86 | 2,990,400 |
| Th 10/16/25 | 64.29 | 6,479,700 |
| We 10/15/25 | 63.10 | 3,589,300 |
| Tu 10/14/25 | 61.86 | 3,446,800 |
| Mo 10/13/25 | 61.14 | 3,657,700 |
| Fr 10/10/25 | 60.70 | 5,709,000 |
| Th 10/09/25 | 64.26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 54.73 | 6,079,900 |
| Th 09/18/25 | 55.19 | 4,471,800 |
| We 09/17/25 | 56.34 | 4,954,800 |
| Tu 09/16/25 | 55.27 | 6,636,500 |
| Mo 09/15/25 | 56.07 | 4,819,800 |
| Fr 09/12/25 | 57.82 | 3,094,300 |
| Th 09/11/25 | 57.92 | 5,884,600 |
| We 09/10/25 | 56.22 | 3,339,000 |
| Tu 09/09/25 | 56.04 | 4,931,200 |
| Fr 07/24/26 | 27.12 | 9,161,600 |
| Th 07/23/26 | 27.17 | 9,778,300 |
| We 07/22/26 | 28.47 | 12,413,600 |
| Tu 07/21/26 | 28.02 | 11,852,800 |
| Mo 07/20/26 | 29.42 | 6,900,800 |
| Fr 07/17/26 | 28.99 | 9,172,900 |
| Th 07/16/26 | 29.98 | 6,416,100 |
| We 07/15/26 | 30.21 | 5,570,000 |
| Tu 07/14/26 | 30.14 | 6,165,200 |
| Mo 07/13/26 | 29.83 | 7,946,900 |
| Fr 07/10/26 | 30.60 | 5,343,300 |
| Th 07/09/26 | 30.52 | 7,676,300 |
| We 07/08/26 | 30.60 | 5,580,700 |
| 7,306,900 |
| Tu 06/23/26 | 28.16 | 8,732,100 |
| Mo 06/22/26 | 29.12 | 7,600,000 |
| Th 06/18/26 | 30.80 | 9,054,300 |
| We 06/17/26 | 30.38 | 13,703,500 |
| Tu 06/16/26 | 30.01 | 10,850,200 |
| Mo 06/15/26 | 28.74 | 9,217,400 |
| Fr 06/12/26 | 29.18 | 9,214,500 |
| Th 06/11/26 | 28.40 | 7,466,200 |
| We 06/10/26 | 28.37 | 7,489,500 |
| Tu 06/09/26 | 28.19 | 9,166,500 |
| Mo 06/08/26 | 28.00 | 9,533,900 |
| Fr 06/05/26 | 28.13 | 11,952,200 |
| Th 06/04/26 | 27.75 | 18,435,100 |
| 5,594,600 |
| We 05/20/26 | 28.63 | 9,675,900 |
| Tu 05/19/26 | 29.13 | 5,516,100 |
| Mo 05/18/26 | 29.33 | 16,259,700 |
| Fr 05/15/26 | 30.16 | 9,162,600 |
| Th 05/14/26 | 29.01 | 8,807,300 |
| We 05/13/26 | 27.86 | 15,583,200 |
| Tu 05/12/26 | 29.61 | 10,383,600 |
| Mo 05/11/26 | 30.64 | 20,371,300 |
| Fr 05/08/26 | 32.29 | 13,636,500 |
| Th 05/07/26 | 34.26 | 24,486,300 |
| We 05/06/26 | 32.80 | 17,295,500 |
| Tu 05/05/26 | 33.52 | 5,392,100 |
| Mo 05/04/26 | 33.57 | 6,671,800 |
| Mo 04/20/26 | 33.78 | 9,563,000 |
| Fr 04/17/26 | 35.25 | 16,043,800 |
| Th 04/16/26 | 34.85 | 6,433,500 |
| We 04/15/26 | 35.28 | 5,483,900 |
| Tu 04/14/26 | 34.51 | 6,423,400 |
| Mo 04/13/26 | 33.66 | 7,511,100 |
| Fr 04/10/26 | 34.86 | 4,423,900 |
| Th 04/09/26 | 36.38 | 4,382,600 |
| We 04/08/26 | 36.02 | 7,399,100 |
| Tu 04/07/26 | 34.48 | 5,207,300 |
| Mo 04/06/26 | 36.13 | 6,857,400 |
| Th 04/02/26 | 34.08 | 5,181,600 |
| We 04/01/26 | 34.33 | 6,011,800 |
| 4,985,400 |
| We 03/18/26 | 41.50 | 5,527,500 |
| Tu 03/17/26 | 43.96 | 2,849,500 |
| Mo 03/16/26 | 43.61 | 3,821,500 |
| Fr 03/13/26 | 44.57 | 3,924,000 |
| Th 03/12/26 | 43.68 | 4,134,300 |
| We 03/11/26 | 45.72 | 4,989,000 |
| Tu 03/10/26 | 45.03 | 7,847,200 |
| Mo 03/09/26 | 43.31 | 6,460,700 |
| Fr 03/06/26 | 42.92 | 7,822,500 |
| Th 03/05/26 | 43.69 | 5,432,400 |
| We 03/04/26 | 45.57 | 9,122,600 |
| Tu 03/03/26 | 47.11 | 6,643,600 |
| Mo 03/02/26 | 49.25 | 8,567,700 |
| Fr 02/13/26 | 44.68 | 5,888,300 |
| Th 02/12/26 | 44.39 | 4,130,800 |
| We 02/11/26 | 44.35 | 5,677,400 |
| Tu 02/10/26 | 46.35 | 3,441,500 |
| Mo 02/09/26 | 47.80 | 5,096,000 |
| Fr 02/06/26 | 50.57 | 4,260,000 |
| Th 02/05/26 | 47.97 | 2,775,400 |
| We 02/04/26 | 49.30 | 5,454,900 |
| Tu 02/03/26 | 50.36 | 3,786,900 |
| Mo 02/02/26 | 51.32 | 5,145,600 |
| Fr 01/30/26 | 52.48 | 2,753,100 |
| Th 01/29/26 | 53.37 | 2,915,700 |
| We 01/28/26 | 53.91 | 2,889,600 |
| 4,078,200 |
| Tu 01/13/26 | 52.61 | 2,840,900 |
| Mo 01/12/26 | 53.09 | 4,366,100 |
| Fr 01/09/26 | 52.90 | 7,446,900 |
| Th 01/08/26 | 51.28 | 4,969,800 |
| We 01/07/26 | 51.34 | 6,040,500 |
| Tu 01/06/26 | 48.69 | 3,317,000 |
| Mo 01/05/26 | 48.09 | 4,016,800 |
| Fr 01/02/26 | 47.75 | 4,314,700 |
| We 12/31/25 | 45.74 | 2,898,400 |
| Tu 12/30/25 | 46.14 | 2,540,300 |
| Mo 12/29/25 | 46.44 | 3,964,900 |
| Fr 12/26/25 | 45.59 | 3,564,300 |
| We 12/24/25 | 44.72 | 1,231,200 |
| 3,262,000 |
| We 12/10/25 | 44.28 | 4,417,700 |
| Tu 12/09/25 | 43.21 | 8,261,100 |
| Mo 12/08/25 | 44.30 | 6,445,900 |
| Fr 12/05/25 | 42.06 | 4,307,000 |
| Th 12/04/25 | 42.66 | 4,891,300 |
| We 12/03/25 | 42.00 | 6,279,700 |
| Tu 12/02/25 | 40.83 | 5,837,300 |
| Mo 12/01/25 | 42.62 | 7,966,700 |
| Fr 11/28/25 | 40.94 | 2,569,500 |
| We 11/26/25 | 40.78 | 5,327,200 |
| Tu 11/25/25 | 40.40 | 8,352,100 |
| Mo 11/24/25 | 37.92 | 11,277,000 |
| Fr 11/21/25 | 38.99 | 7,108,700 |
| Fr 11/07/25 | 41.52 | 23,711,300 |
| Th 11/06/25 | 45.06 | 38,903,400 |
| We 11/05/25 | 59.92 | 6,614,700 |
| Tu 11/04/25 | 59.56 | 4,116,100 |
| Mo 11/03/25 | 59.25 | 4,771,400 |
| Fr 10/31/25 | 60.23 | 3,043,100 |
| Th 10/30/25 | 60.13 | 2,586,400 |
| We 10/29/25 | 61.38 | 3,486,000 |
| Tu 10/28/25 | 61.90 | 2,894,100 |
| Mo 10/27/25 | 62.22 | 3,313,700 |
| Fr 10/24/25 | 63.35 | 2,317,500 |
| Th 10/23/25 | 61.95 | 3,206,000 |
| We 10/22/25 | 61.60 | 4,641,700 |
| 4,129,800 |
| We 10/08/25 | 62.91 | 5,034,100 |
| Tu 10/07/25 | 61.06 | 4,953,300 |
| Mo 10/06/25 | 59.11 | 3,973,600 |
| Fr 10/03/25 | 58.70 | 4,499,300 |
| Th 10/02/25 | 58.90 | 5,037,100 |
| We 10/01/25 | 57.50 | 5,524,800 |
| Tu 09/30/25 | 57.49 | 6,381,800 |
| Mo 09/29/25 | 56.90 | 6,533,600 |
| Fr 09/26/25 | 54.39 | 5,831,500 |
| Th 09/25/25 | 51.81 | 4,855,300 |
| We 09/24/25 | 51.88 | 5,742,500 |
| Tu 09/23/25 | 51.01 | 5,935,400 |
| Mo 09/22/25 | 51.34 | 10,602,300 |
| Mo 09/08/25 | 55.64 | 9,721,800 |