CELH
CELSIUS HLDGS (CELH)
NASDAQ
$26.69-$0.72 (-2.63%)
Price as of Oct 02, 2026 3:50 PM EDT
  • $6.9B
    Market Cap
  • -53.46%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -10.77%
    Low Price$26.63
    High Price$31.61
  • 3 Months
    -13.99%
    Low Price$23.77
    High Price$35.34
  • 1 Year
    -53.46%
    Low Price$23.77
    High Price$64.86
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
27.45
27.85
27.16
27.41
+0.22%
5,578,513
09/30/2026
28.00
28.12
27.28
27.35
-1.30%
5,004,726
09/29/2026
28.11
28.54
27.34
27.71
-1.04%
6,593,027
09/28/2026
27.55
28.60
26.81
28.00
+0.04%
6,774,765
09/25/2026
28.31
28.57
27.70
27.99
-1.55%
6,528,184
09/24/2026
29.30
29.40
27.92
28.43
-2.57%
5,730,532
09/23/2026
29.28
29.46
28.70
29.18
-0.70%
4,794,672
09/22/2026
28.91
30.17
28.78
29.39
+4.87%
7,318,781
09/21/2026
28.10
28.52
27.85
28.02
0.00%
8,266,553
09/18/2026
28.70
28.84
28.01
28.02
-1.13%
12,624,270
09/17/2026
28.67
28.83
28.05
28.34
+0.32%
5,754,894
09/16/2026
28.72
28.88
28.01
28.25
+2.24%
6,324,747
09/15/2026
28.17
28.31
27.41
27.63
-2.88%
5,818,912
09/14/2026
27.42
28.68
27.37
28.45
+4.52%
8,831,824
09/11/2026
27.55
27.91
27.18
27.22
+2.22%
8,721,899
09/10/2026
27.44
27.55
26.59
26.63
-3.65%
9,007,486
09/09/2026
29.26
29.31
27.58
27.64
-6.50%
10,427,810
09/08/2026
30.60
30.60
29.50
29.56
-3.59%
8,111,025
09/04/2026
31.20
31.42
30.49
30.66
-3.01%
5,985,407
09/03/2026
31.54
32.35
31.15
31.61
+1.02%
4,932,142
09/02/2026
30.75
31.67
30.61
31.29
+1.86%
6,325,989
09/01/2026
31.42
31.79
30.50
30.72
-2.32%
6,901,264
08/31/2026
32.30
33.00
31.35
31.45
-4.64%
7,990,276
08/28/2026
32.77
33.27
32.12
32.98
-0.03%
6,018,360
08/27/2026
33.90
34.33
32.85
32.99
-6.36%
7,066,445
08/26/2026
35.25
36.15
34.01
35.23
-0.31%
6,873,432
08/25/2026
35.23
35.65
34.59
35.34
+0.88%
8,180,654
08/24/2026
33.81
35.23
33.71
35.03
+5.01%
12,859,572
08/21/2026
32.50
33.50
32.01
33.36
+2.52%
7,422,765
08/20/2026
32.23
33.25
31.97
32.54
+0.87%
8,839,290
08/19/2026
29.99
32.60
29.88
32.26
+7.89%
12,221,645
08/18/2026
29.90
30.51
29.44
29.90
-0.15%
9,296,205
08/17/2026
28.15
30.34
27.68
29.95
+2.94%
17,928,449
08/14/2026
28.86
29.76
28.06
29.09
+1.08%
13,540,051
08/13/2026
27.62
28.84
27.52
28.78
+4.20%
8,276,260
08/12/2026
28.01
28.15
27.03
27.62
-1.67%
9,351,048
08/11/2026
26.97
28.20
26.63
28.09
+3.23%
11,034,555
08/10/2026
26.31
27.23
26.03
27.21
-2.02%
18,565,285
08/07/2026
23.97
27.87
23.82
27.77
+16.83%
33,655,337
08/06/2026
25.98
26.00
23.56
23.77
-18.46%
43,867,540
08/06/2026
$0.36 Earnings
08/05/2026
30.12
30.20
29.09
29.15
-1.32%
12,734,401
08/04/2026
28.06
29.74
27.90
29.54
+4.64%
9,374,560
08/03/2026
29.70
29.76
27.92
28.23
-3.36%
12,875,365
07/31/2026
29.44
29.54
28.54
29.21
-0.48%
5,420,027
07/30/2026
28.45
29.38
28.29
29.35
+1.63%
4,511,779
07/29/2026
29.35
29.51
28.52
28.88
-1.94%
6,501,137
07/28/2026
29.18
29.51
28.43
29.45
+2.29%
6,564,303
07/27/2026
27.52
28.84
27.52
28.79
+6.16%
6,942,650
07/24/2026
27.30
27.54
26.54
27.12
-0.18%
9,161,643
07/23/2026
28.09
28.88
27.07
27.17
-4.57%
9,782,175
07/22/2026
28.39
28.60
27.78
28.47
+1.61%
12,418,138
07/21/2026
28.69
29.01
27.80
28.02
-4.76%
11,852,689
07/20/2026
28.95
29.51
28.39
29.42
+1.48%
6,900,751
07/17/2026
30.13
30.35
28.55
28.99
-3.30%
9,172,930
07/16/2026
30.00
30.84
29.27
29.98
-0.76%
6,416,089
07/15/2026
30.16
30.97
30.10
30.21
+0.23%
5,570,036
07/14/2026
29.85
30.49
29.33
30.14
+1.04%
6,078,423
07/13/2026
30.67
30.80
29.37
29.83
-2.52%
7,946,941
07/10/2026
30.54
31.30
30.39
30.60
+0.26%
5,343,291
07/09/2026
30.15
30.85
29.88
30.52
-0.26%
7,682,069
07/08/2026
31.52
31.63
30.38
30.60
-3.47%
5,580,719
07/07/2026
33.88
33.97
31.58
31.70
-4.06%
7,362,398
07/06/2026
33.51
34.19
32.56
33.04
-0.36%
9,298,926
07/02/2026
32.32
33.80
32.21
33.16
+4.05%
9,342,773
07/01/2026
29.66
32.24
29.56
31.87
+8.85%
10,671,371
06/30/2026
29.42
29.78
28.98
29.28
-1.71%
6,100,601
06/29/2026
29.88
30.12
28.95
29.79
-0.20%
8,327,840
06/26/2026
28.10
30.48
27.97
29.85
+5.78%
10,028,897
06/25/2026
28.54
29.27
27.89
28.22
-1.05%
6,320,563
06/24/2026
28.02
29.37
28.01
28.52
+1.28%
7,306,923
06/23/2026
28.69
28.94
28.11
28.16
-3.30%
8,732,101
06/22/2026
30.71
30.74
29.08
29.12
-5.45%
7,599,953
06/18/2026
30.29
30.87
29.52
30.80
+1.38%
9,054,232
06/17/2026
30.01
31.67
29.33
30.38
+1.23%
13,703,516
06/16/2026
28.55
30.10
28.01
30.01
+4.42%
10,850,195
06/15/2026
29.36
29.57
28.50
28.74
-1.51%
9,223,451
06/12/2026
28.77
29.56
28.20
29.18
+2.75%
9,267,451
06/11/2026
28.09
29.14
27.85
28.40
+0.11%
7,465,309
06/10/2026
28.15
29.48
27.74
28.37
+0.64%
7,489,519
06/09/2026
28.02
29.56
27.76
28.19
+0.68%
9,166,257
06/08/2026
28.08
28.27
27.55
28.00
-0.46%
9,533,915
06/05/2026
28.54
29.32
28.11
28.13
+1.37%
11,952,171
06/04/2026
30.16
30.30
27.47
27.75
-7.53%
18,435,061
06/03/2026
30.50
30.65
29.46
30.01
-1.74%
7,495,119
06/02/2026
30.97
31.32
30.10
30.54
-1.10%
8,439,031
06/01/2026
32.80
32.91
30.61
30.88
-7.18%
11,303,239
05/29/2026
33.40
33.49
32.57
33.27
+0.15%
10,062,333
05/28/2026
31.39
33.44
30.94
33.22
+4.96%
10,387,634
05/27/2026
30.79
32.95
30.77
31.65
+6.67%
11,389,615
05/26/2026
30.31
30.48
29.13
29.67
-1.49%
9,631,322
05/22/2026
29.70
30.34
29.24
30.12
+1.41%
7,638,719
05/21/2026
28.51
29.76
28.38
29.70
+3.74%
5,586,012
05/20/2026
29.30
29.53
28.46
28.63
-1.72%
9,675,875
05/19/2026
29.71
30.14
29.07
29.13
-0.68%
5,516,106
05/18/2026
30.56
30.87
28.59
29.33
-2.75%
16,259,661
05/15/2026
29.01
30.43
28.94
30.16
+3.96%
9,162,583
05/14/2026
27.97
29.71
27.80
29.01
+4.13%
8,807,290
05/13/2026
29.53
29.84
27.66
27.86
-5.91%
15,583,162
05/12/2026
30.31
30.31
28.95
29.61
-3.36%
10,383,642