CELH
CELSIUS HLDGS (CELH)
NASDAQ
$29.12-$0.09 (-0.31%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $7.5B
    Market Cap
  • -34.68%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    -0.24%
    Low Price$27.12
    High Price$33.04
  • 3 Months
    -12.99%
    Low Price$27.12
    High Price$34.26
  • 1 Year
    -34.68%
    Low Price$27.12
    High Price$64.86
Date
Open
High
Low
Close
Change (%)
Volume
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
05/11/2026
31.09
31.19
28.77
30.64
-5.11%
20,370,957
05/08/2026
34.90
35.60
32.08
32.29
-5.75%
13,636,548
05/07/2026
33.41
35.75
32.32
34.26
+4.45%
24,486,322
05/07/2026
$0.41 Earnings
05/06/2026
33.93
34.55
31.80
32.80
-2.15%
17,295,512
05/05/2026
33.38
34.06
32.72
33.52
-0.15%
5,392,075
05/04/2026
33.57
34.49
33.30
33.57
-0.47%
6,671,796
05/01/2026
33.72
34.27
33.26
33.73
+0.48%
5,654,811
04/30/2026
32.40
33.67
32.10
33.57
+2.79%
5,604,528
04/29/2026
32.32
33.15
32.01
32.66
+0.12%
4,686,585
04/28/2026
32.91
33.25
32.42
32.62
-1.57%
5,035,567
04/27/2026
34.46
34.47
33.02
33.14
-4.19%
8,662,411
04/24/2026
34.16
35.17
33.82
34.59
+1.95%
5,572,952
04/23/2026
33.12
33.98
32.90
33.93
+2.01%
5,348,146
04/22/2026
32.69
33.56
32.68
33.26
+1.74%
4,759,835
04/21/2026
33.75
33.94
32.30
32.69
-3.23%
7,738,195
04/20/2026
34.04
34.45
33.06
33.78
-4.17%
9,561,896
04/17/2026
35.70
36.23
34.45
35.25
+1.15%
16,043,779
04/16/2026
35.64
36.46
34.58
34.85
-1.22%
6,433,459
04/15/2026
35.13
35.63
34.44
35.28
+2.23%
5,483,910
04/14/2026
34.00
35.18
34.00
34.51
+2.53%
6,423,405
04/13/2026
34.23
34.39
33.33
33.66
-3.44%
7,510,307
04/10/2026
36.16
36.22
34.52
34.86
-4.18%
4,423,653
04/09/2026
35.55
36.90
35.02
36.38
+1.00%
4,382,371
04/08/2026
36.43
37.40
35.67
36.02
+4.47%
7,399,111
04/07/2026
35.55
35.73
34.03
34.48
-4.57%
5,207,348
04/06/2026
34.50
36.16
34.50
36.13
+6.02%
6,857,438
04/02/2026
33.56
34.17
33.09
34.08
-0.73%
5,181,576
04/01/2026
35.89
35.89
34.13
34.33
-3.24%
6,011,843
03/31/2026
34.01
35.80
33.95
35.48
+4.94%
5,741,787
03/30/2026
34.42
34.71
33.21
33.81
-0.38%
6,974,235
03/27/2026
35.54
35.58
33.91
33.94
-4.64%
7,371,939
03/26/2026
35.64
36.35
35.20
35.59
-0.95%
5,553,010
03/25/2026
37.26
37.53
35.55
35.93
-3.01%
8,844,579
03/24/2026
39.08
39.08
35.58
37.05
-6.57%
17,534,981
03/23/2026
42.50
42.60
39.54
39.65
-4.48%
10,297,842
03/20/2026
42.67
42.90
41.23
41.51
-3.38%
7,611,885
03/19/2026
41.00
43.20
40.83
42.96
+3.52%
4,985,408
03/18/2026
43.44
43.83
41.30
41.50
-5.60%
5,527,545
03/17/2026
42.86
44.34
42.85
43.96
+0.80%
2,849,523
03/16/2026
45.28
46.28
43.59
43.61
-2.15%
3,821,515
03/13/2026
43.86
44.80
43.72
44.57
+2.04%
3,924,039
03/12/2026
44.90
45.49
43.20
43.68
-4.46%
4,134,329
03/11/2026
45.10
46.13
44.66
45.72
+1.53%
4,997,990