CELH
CELSIUS HLDGS (CELH)
NASDAQ
$30.11-$0.49 (-1.60%)
Price as of Jul 13, 2026 10:46 AM EDT
  • $7.8B
    Market Cap
  • -32.14%
    1-Year Change
  • Beverages - Non-Alcoholic
    Industry
  • 1 Month
    +7.86%
    Low Price$28.16
    High Price$33.16
  • 3 Months
    -12.22%
    Low Price$27.75
    High Price$35.28
  • 1 Year
    -32.14%
    Low Price$27.75
    High Price$64.86
Date
Open
High
Low
Close
Change (%)
Volume
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
03/10/2026
43.48
46.13
43.32
45.03
+3.97%
7,847,168
03/09/2026
42.35
43.35
40.94
43.31
+0.91%
6,460,743
03/06/2026
43.11
44.13
41.86
42.92
-1.76%
7,822,452
03/05/2026
45.00
46.68
43.62
43.69
-4.13%
5,441,346
03/04/2026
47.38
47.72
45.55
45.57
-3.27%
9,122,648
03/03/2026
48.54
48.84
47.05
47.11
-4.35%
6,643,605
03/02/2026
52.27
52.42
49.15
49.25
-8.13%
8,567,650
02/27/2026
55.17
55.46
52.26
53.61
-0.94%
8,742,362
02/26/2026
58.67
59.31
53.05
54.12
+6.94%
15,333,954
02/26/2026
$0.26 Earnings
02/25/2026
50.64
50.89
49.65
50.61
-0.22%
5,638,262
02/24/2026
48.82
51.35
48.82
50.72
+3.05%
4,796,105
02/23/2026
48.56
50.27
48.54
49.22
+1.86%
4,535,157
02/20/2026
47.15
48.50
46.71
48.32
+9.49%
8,568,406
02/19/2026
43.07
44.26
42.63
44.13
+1.61%
4,496,246