NASDAQ:CELH | Historical Stock Price | Celsius Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-01-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.05$0.22$1.00$4.58$21.00$96.302007-01-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$1.16$1.16115,800——
2018-12-28$1.15$1.1594,500——
2018-12-27$1.14$1.14178,200——
2018-12-26$1.12$1.12158,700——
2018-12-24$1.04$1.0479,800——
2018-12-21$1.04$1.04375,000——
2018-12-20$1.12$1.12164,400——
2018-12-19$1.18$1.18140,400——
2018-12-18$1.16$1.16212,400——
2018-12-17$1.15$1.15132,000——
2018-12-14$1.15$1.15213,300——
2018-12-13$1.16$1.16279,600——
2018-12-12$1.19$1.19133,800——
2018-12-11$1.23$1.23116,400——
2018-12-10$1.23$1.23175,500——
2018-12-07$1.32$1.3291,500——
2018-12-06$1.32$1.32193,200——
2018-12-04$1.29$1.29107,100——
2018-12-03$1.33$1.33210,600——
2018-11-30$1.31$1.31156,900——
2018-11-29$1.31$1.3166,300——
2018-11-28$1.29$1.2991,800——
2018-11-27$1.27$1.2767,500——
2018-11-26$1.27$1.2755,200——
2018-11-23$1.27$1.2751,300——
2018-11-21$1.25$1.2542,000——
2018-11-20$1.25$1.2569,900——
2018-11-19$1.25$1.25150,900——
2018-11-16$1.27$1.2783,100——
2018-11-15$1.27$1.27118,500——
2018-11-14$1.29$1.29104,400——
2018-11-13$1.33$1.33219,000——
2018-11-12$1.36$1.36292,200——
2018-11-09$1.31$1.31229,800——
2018-11-08$1.33$1.33423,300——
2018-11-07$1.33$1.33152,100——
2018-11-06$1.33$1.33298,500——
2018-11-05$1.32$1.32137,400——
2018-11-02$1.33$1.33177,900——
2018-11-01$1.33$1.3387,900——
2018-10-31$1.33$1.33146,100——
2018-10-30$1.33$1.33113,100——
2018-10-29$1.32$1.3247,400——
2018-10-26$1.31$1.3151,600——
2018-10-25$1.30$1.3067,500——
2018-10-24$1.27$1.27127,500——
2018-10-23$1.34$1.34101,400——
2018-10-22$1.32$1.3292,700——
2018-10-19$1.33$1.33112,500——
2018-10-18$1.35$1.35142,200——
2018-10-17$1.35$1.35241,800——
2018-10-16$1.25$1.25679,200——
2018-10-15$1.23$1.23100,500——
2018-10-12$1.17$1.17234,600——
2018-10-11$1.17$1.17341,400——
2018-10-10$1.15$1.15359,700——
2018-10-09$1.23$1.23154,800——
2018-10-08$1.25$1.25188,100——
2018-10-05$1.29$1.2995,700——
2018-10-04$1.29$1.29270,300——
2018-10-03$1.32$1.32152,100——
2018-10-02$1.33$1.33313,500——
2018-10-01$1.31$1.31318,600——
2018-09-28$1.34$1.34178,200——
2018-09-27$1.41$1.41118,500——
2018-09-26$1.38$1.3839,000——
2018-09-25$1.36$1.36126,900——
2018-09-24$1.36$1.36201,900——
2018-09-21$1.39$1.39611,700——
2018-09-20$1.45$1.45172,800——
2018-09-19$1.41$1.41158,700——
2018-09-18$1.43$1.4388,200——
2018-09-17$1.46$1.46113,400——
2018-09-14$1.52$1.5270,200——
2018-09-13$1.54$1.54321,000——
2018-09-12$1.55$1.55114,000——
2018-09-11$1.55$1.55188,100——
2018-09-10$1.53$1.53122,700——
2018-09-07$1.47$1.47129,600——
2018-09-06$1.43$1.4377,400——
2018-09-05$1.46$1.4688,500——
2018-09-04$1.47$1.47108,000——
2018-08-31$1.52$1.52375,600——
2018-08-30$1.38$1.38133,500——
2018-08-29$1.39$1.39168,900——
2018-08-28$1.40$1.40247,800——
2018-08-27$1.42$1.42105,300——
2018-08-24$1.46$1.4654,900——
2018-08-23$1.48$1.4884,600——
2018-08-22$1.47$1.47112,800——
2018-08-21$1.50$1.5085,800——
2018-08-20$1.53$1.53232,500——
2018-08-17$1.53$1.53105,900——
2018-08-16$1.51$1.51197,700——
2018-08-15$1.45$1.45147,300——
2018-08-14$1.46$1.46131,400——
2018-08-13$1.45$1.45158,400——
2018-08-10$1.41$1.411,385,100——
2018-08-09$1.50$1.50920,100——
2018-08-08$1.44$1.4456,100——
2018-08-07$1.42$1.42221,400——
2018-08-06$1.37$1.3774,700——
2018-08-03$1.36$1.3665,100——
2018-08-02$1.37$1.37102,300——
2018-08-01$1.40$1.40216,600——
2018-07-31$1.42$1.4297,200——
2018-07-30$1.42$1.42171,600——
2018-07-27$1.40$1.40427,200——
2018-07-26$1.50$1.50476,100——
2018-07-25$1.60$1.60300,900——
2018-07-24$1.51$1.51210,600——
2018-07-23$1.54$1.54159,900——
2018-07-20$1.54$1.5456,700——
2018-07-19$1.55$1.55178,200——
2018-07-18$1.54$1.5487,600——
2018-07-17$1.55$1.55219,600——
2018-07-16$1.50$1.50120,900——
2018-07-13$1.52$1.5289,100——
2018-07-12$1.57$1.57266,700——
2018-07-11$1.50$1.50160,200——
2018-07-10$1.56$1.56194,100——
2018-07-09$1.59$1.59264,300——
2018-07-06$1.58$1.58115,200——
2018-07-05$1.60$1.60430,500——
2018-07-03$1.58$1.58135,600——
2018-07-02$1.54$1.54131,700——
2018-06-29$1.53$1.53280,500——
2018-06-28$1.59$1.59292,200——
2018-06-27$1.59$1.59731,700——
2018-06-26$1.63$1.63505,800——
2018-06-25$1.61$1.61730,200——
2018-06-22$1.65$1.657,216,500——
2018-06-21$1.62$1.62385,800——
2018-06-20$1.58$1.58169,500——
2018-06-19$1.58$1.58252,900——
2018-06-18$1.60$1.60306,300——
2018-06-15$1.63$1.63289,200——
2018-06-14$1.62$1.62239,100——
2018-06-13$1.62$1.62349,800——
2018-06-12$1.65$1.65511,200——
2018-06-11$1.64$1.64192,000——
2018-06-08$1.62$1.62509,400——
2018-06-07$1.65$1.65212,400——
2018-06-06$1.63$1.63169,500——
2018-06-05$1.64$1.64364,500——
2018-06-04$1.65$1.651,328,100——
2018-06-01$1.57$1.57340,800——
2018-05-31$1.54$1.54281,400——
2018-05-30$1.52$1.52357,000——
2018-05-29$1.38$1.38222,900——
2018-05-25$1.34$1.34431,100——
2018-05-24$1.36$1.36133,500——
2018-05-23$1.35$1.35271,500——
2018-05-22$1.35$1.35177,900——
2018-05-21$1.40$1.40421,200——
2018-05-18$1.45$1.45122,700——
2018-05-17$1.49$1.49268,800——
2018-05-16$1.49$1.49230,400——
2018-05-15$1.57$1.57136,500——
2018-05-14$1.60$1.60345,600——
2018-05-11$1.66$1.66179,400——
2018-05-10$1.71$1.71203,400——
2018-05-09$1.66$1.66214,200——
2018-05-08$1.67$1.67209,400——
2018-05-07$1.69$1.69119,100——
2018-05-04$1.76$1.76158,700——
2018-05-03$1.75$1.75248,700——
2018-05-02$1.79$1.7981,300——
2018-05-01$1.77$1.7778,300——
2018-04-30$1.76$1.7691,500——
2018-04-27$1.77$1.7772,000——
2018-04-26$1.76$1.76177,300——
2018-04-25$1.77$1.77193,200——
2018-04-24$1.78$1.78211,800——
2018-04-23$1.79$1.7974,100——
2018-04-20$1.86$1.86188,400——
2018-04-19$1.84$1.84151,500——
2018-04-18$1.84$1.84249,300——
2018-04-17$1.85$1.85192,600——
2018-04-16$1.85$1.8539,000——
2018-04-13$1.84$1.8493,300——
2018-04-12$1.83$1.83330,000——
2018-04-11$1.86$1.861,769,100——
2018-04-10$1.56$1.56174,000——
2018-04-09$1.46$1.4693,000——
2018-04-06$1.56$1.56478,500——
2018-04-05$1.55$1.5563,300——
2018-04-04$1.50$1.50234,000——
2018-04-03$1.47$1.47137,100——
2018-04-02$1.49$1.49200,400——
2018-03-29$1.45$1.45239,100——
2018-03-28$1.35$1.35366,000——
2018-03-27$1.43$1.43264,000——
2018-03-26$1.42$1.42229,800——
2018-03-23$1.60$1.60135,900——
2018-03-22$1.65$1.6571,100——
2018-03-21$1.67$1.6735,400——
2018-03-20$1.69$1.69135,000——
2018-03-19$1.69$1.69182,100——
2018-03-16$1.71$1.71264,900——
2018-03-15$1.72$1.72209,400——
2018-03-14$1.73$1.73277,200——
2018-03-13$1.68$1.68108,000——
2018-03-12$1.69$1.69179,100——
2018-03-09$1.72$1.72571,200——
2018-03-08$1.81$1.81165,600——
2018-03-07$1.78$1.78157,200——
2018-03-06$1.76$1.76135,000——
2018-03-05$1.74$1.74203,100——
2018-03-02$1.83$1.8344,700——
2018-03-01$1.80$1.80131,400——
2018-02-28$1.78$1.7857,000——
2018-02-27$1.86$1.86105,600——
2018-02-26$1.78$1.7889,700——
2018-02-23$1.80$1.8061,500——
2018-02-22$1.82$1.8267,200——
2018-02-21$1.79$1.79136,200——
2018-02-20$1.80$1.80102,300——
2018-02-16$1.83$1.83207,600——
2018-02-15$1.88$1.88182,400——
2018-02-14$1.69$1.69130,800——
2018-02-13$1.69$1.6942,900——
2018-02-12$1.66$1.66219,000——
2018-02-09$1.67$1.67348,900——
2018-02-08$1.82$1.82344,400——
2018-02-07$1.83$1.83699,000——
2018-02-06$1.89$1.89333,300——
2018-02-05$1.94$1.94201,300——
2018-02-02$1.90$1.9043,500——
2018-02-01$1.92$1.92169,500——
2018-01-31$1.88$1.8870,500——
2018-01-30$1.87$1.8797,200——
2018-01-29$1.86$1.86128,400——
2018-01-26$1.96$1.96108,900——
2018-01-25$1.94$1.94110,700——
2018-01-24$1.98$1.98145,200——
2018-01-23$1.95$1.95179,400——
2018-01-22$1.97$1.97112,200——
2018-01-19$1.96$1.96174,600——
2018-01-18$1.92$1.92218,100——
2018-01-17$1.82$1.82219,900——
2018-01-16$1.82$1.82107,400——
2018-01-12$1.78$1.78135,000——
2018-01-11$1.78$1.7860,000——
2018-01-10$1.79$1.79103,800——
2018-01-09$1.79$1.79238,800——
2018-01-08$1.66$1.66123,600——
2018-01-05$1.67$1.6739,900——
2018-01-04$1.67$1.6797,200——
2018-01-03$1.70$1.70123,600——
2018-01-02$1.68$1.6897,800——