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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.61$1.611,141,500——
2019-12-30$1.62$1.62710,400——
2019-12-27$1.58$1.58622,500——
2019-12-26$1.55$1.55658,800——
2019-12-24$1.53$1.53729,300——
2019-12-23$1.53$1.531,116,900——
2019-12-20$1.43$1.432,126,700——
2019-12-19$1.45$1.45915,300——
2019-12-18$1.43$1.43915,000——
2019-12-17$1.47$1.47684,600——
2019-12-16$1.48$1.48773,700——
2019-12-13$1.50$1.50533,400——
2019-12-12$1.52$1.52646,200——
2019-12-11$1.53$1.53734,400——
2019-12-10$1.56$1.56922,200——
2019-12-09$1.66$1.662,062,200——
2019-12-06$1.57$1.57899,400——
2019-12-05$1.48$1.48974,400——
2019-12-04$1.53$1.53958,200——
2019-12-03$1.55$1.551,169,100——
2019-12-02$1.59$1.59865,500——
2019-11-29$1.62$1.62646,500——
2019-11-27$1.65$1.651,546,200——
2019-11-26$1.62$1.621,301,700——
2019-11-25$1.56$1.562,046,300——
2019-11-22$1.49$1.491,716,900——
2019-11-21$1.52$1.521,745,400——
2019-11-20$1.40$1.403,709,200——
2019-11-19$1.34$1.341,063,500——
2019-11-18$1.28$1.28309,000——
2019-11-15$1.28$1.28816,000——
2019-11-14$1.28$1.28478,500——
2019-11-13$1.27$1.27521,400——
2019-11-12$1.31$1.31558,300——
2019-11-11$1.35$1.35503,100——
2019-11-08$1.32$1.32801,900——
2019-11-07$1.33$1.331,999,200——
2019-11-06$1.23$1.23691,500——
2019-11-05$1.19$1.19461,700——
2019-11-04$1.22$1.22744,600——
2019-11-01$1.20$1.20384,300——
2019-10-31$1.17$1.17354,300——
2019-10-30$1.18$1.18288,000——
2019-10-29$1.18$1.18465,600——
2019-10-28$1.18$1.18687,600——
2019-10-25$1.15$1.15366,900——
2019-10-24$1.17$1.171,237,800——
2019-10-23$1.11$1.11769,200——
2019-10-22$1.07$1.07207,000——
2019-10-21$1.08$1.08404,100——
2019-10-18$1.06$1.06377,100——
2019-10-17$1.07$1.07370,500——
2019-10-16$1.08$1.08731,400——
2019-10-15$1.06$1.06771,900——
2019-10-14$1.08$1.08624,600——
2019-10-11$1.08$1.08431,100——
2019-10-10$1.07$1.07574,800——
2019-10-09$1.07$1.07368,100——
2019-10-08$1.06$1.06444,900——
2019-10-07$1.08$1.08360,600——
2019-10-04$1.09$1.09953,100——
2019-10-03$1.06$1.06803,100——
2019-10-02$1.09$1.09715,800——
2019-10-01$1.11$1.11370,800——
2019-09-30$1.16$1.16586,800——
2019-09-27$1.12$1.12621,000——
2019-09-26$1.13$1.13351,900——
2019-09-25$1.16$1.16577,800——
2019-09-24$1.16$1.16698,400——
2019-09-23$1.19$1.19638,400——
2019-09-20$1.18$1.181,158,600——
2019-09-19$1.19$1.19607,500——
2019-09-18$1.22$1.22590,100——
2019-09-17$1.21$1.211,176,000——
2019-09-16$1.25$1.25773,700——
2019-09-13$1.26$1.262,563,200——
2019-09-12$1.20$1.207,875,600——
2019-09-11$1.39$1.39294,900——
2019-09-10$1.29$1.2975,900——
2019-09-09$1.25$1.25261,000——
2019-09-06$1.23$1.23398,100——
2019-09-05$1.31$1.31175,800——
2019-09-04$1.22$1.22636,900——
2019-09-03$1.32$1.32157,200——
2019-08-30$1.37$1.3753,700——
2019-08-29$1.39$1.391,119,000——
2019-08-28$1.35$1.35517,500——
2019-08-27$1.25$1.25258,300——
2019-08-26$1.31$1.3193,900——
2019-08-23$1.26$1.26195,900——
2019-08-22$1.29$1.29502,200——
2019-08-21$1.39$1.39282,900——
2019-08-20$1.33$1.33171,900——
2019-08-19$1.35$1.35426,300——
2019-08-16$1.38$1.38240,000——
2019-08-15$1.37$1.37240,600——
2019-08-14$1.40$1.40176,400——
2019-08-13$1.45$1.45321,000——
2019-08-12$1.39$1.39426,000——
2019-08-09$1.50$1.50250,800——
2019-08-08$1.60$1.60559,500——
2019-08-07$1.50$1.50264,000——
2019-08-06$1.57$1.57402,900——
2019-08-05$1.59$1.59345,000——
2019-08-02$1.64$1.64161,400——
2019-08-01$1.58$1.58448,200——
2019-07-31$1.66$1.66330,000——
2019-07-30$1.66$1.66180,600——
2019-07-29$1.63$1.63196,500——
2019-07-26$1.68$1.68487,500——
2019-07-25$1.67$1.67733,800——
2019-07-24$1.69$1.69409,500——
2019-07-23$1.61$1.61251,700——
2019-07-22$1.64$1.64597,600——
2019-07-19$1.59$1.59623,100——
2019-07-18$1.53$1.5364,500——
2019-07-17$1.50$1.50386,700——
2019-07-16$1.57$1.57617,400——
2019-07-15$1.41$1.4173,800——
2019-07-12$1.37$1.37227,400——
2019-07-11$1.45$1.45318,900——
2019-07-10$1.42$1.42118,200——
2019-07-09$1.42$1.42178,500——
2019-07-08$1.36$1.3653,100——
2019-07-05$1.35$1.3556,400——
2019-07-03$1.37$1.3739,900——
2019-07-02$1.37$1.3773,500——
2019-07-01$1.41$1.41248,400——
2019-06-28$1.48$1.481,261,800——
2019-06-27$1.32$1.3296,900——
2019-06-26$1.32$1.32144,600——
2019-06-25$1.26$1.26109,500——
2019-06-24$1.25$1.25158,700——
2019-06-21$1.29$1.29283,500——
2019-06-20$1.31$1.31143,700——
2019-06-19$1.36$1.36102,900——
2019-06-18$1.36$1.3659,100——
2019-06-17$1.35$1.3590,900——
2019-06-14$1.35$1.35120,900——
2019-06-13$1.34$1.3465,100——
2019-06-12$1.32$1.32166,200——
2019-06-11$1.27$1.27162,600——
2019-06-10$1.27$1.27133,800——
2019-06-07$1.26$1.26317,700——
2019-06-06$1.34$1.3479,200——
2019-06-05$1.34$1.3486,100——
2019-06-04$1.33$1.3378,000——
2019-06-03$1.32$1.32141,000——
2019-05-31$1.33$1.33103,800——
2019-05-30$1.38$1.38278,100——
2019-05-29$1.38$1.38135,300——
2019-05-28$1.40$1.4063,900——
2019-05-24$1.38$1.3842,600——
2019-05-23$1.38$1.3895,400——
2019-05-22$1.42$1.4283,700——
2019-05-21$1.45$1.45148,500——
2019-05-20$1.43$1.43105,000——
2019-05-17$1.44$1.44251,400——
2019-05-16$1.48$1.4861,800——
2019-05-15$1.49$1.49183,000——
2019-05-14$1.47$1.4778,300——
2019-05-13$1.48$1.48207,600——
2019-05-10$1.52$1.52145,500——
2019-05-09$1.49$1.49319,800——
2019-05-08$1.54$1.54298,500——
2019-05-07$1.41$1.41251,100——
2019-05-06$1.40$1.40105,600——
2019-05-03$1.42$1.42212,700——
2019-05-02$1.39$1.3976,200——
2019-05-01$1.38$1.38127,200——
2019-04-30$1.38$1.38298,800——
2019-04-29$1.34$1.34110,700——
2019-04-26$1.27$1.27199,800——
2019-04-25$1.26$1.26167,100——
2019-04-24$1.29$1.29481,800——
2019-04-23$1.31$1.31328,800——
2019-04-22$1.24$1.24126,600——
2019-04-18$1.26$1.26125,700——
2019-04-17$1.26$1.26188,400——
2019-04-16$1.30$1.30103,800——
2019-04-15$1.31$1.31401,700——
2019-04-12$1.38$1.38567,900——
2019-04-11$1.38$1.38316,800——
2019-04-10$1.47$1.47573,900——
2019-04-09$1.43$1.43114,300——
2019-04-08$1.38$1.38105,300——
2019-04-05$1.39$1.39240,000——
2019-04-04$1.41$1.41177,600——
2019-04-03$1.38$1.38406,500——
2019-04-02$1.46$1.4694,800——
2019-04-01$1.46$1.46322,200——
2019-03-29$1.42$1.42606,300——
2019-03-28$1.43$1.43781,200——
2019-03-27$1.46$1.46428,400——
2019-03-26$1.50$1.50377,700——
2019-03-25$1.54$1.54324,300——
2019-03-22$1.53$1.53124,500——
2019-03-21$1.59$1.59130,800——
2019-03-20$1.61$1.61210,600——
2019-03-19$1.66$1.66299,100——
2019-03-18$1.66$1.66579,300——
2019-03-15$1.62$1.621,044,000——
2019-03-14$1.26$1.26365,700——
2019-03-13$1.29$1.29202,800——
2019-03-12$1.24$1.24286,800——
2019-03-11$1.21$1.21104,100——
2019-03-08$1.17$1.17114,300——
2019-03-07$1.15$1.15195,900——
2019-03-06$1.14$1.14146,100——
2019-03-05$1.18$1.18104,100——
2019-03-04$1.17$1.17134,700——
2019-03-01$1.20$1.20145,500——
2019-02-28$1.19$1.19199,200——
2019-02-27$1.24$1.2463,600——
2019-02-26$1.22$1.22105,300——
2019-02-25$1.21$1.2163,300——
2019-02-22$1.19$1.1982,200——
2019-02-21$1.17$1.17107,100——
2019-02-20$1.19$1.1988,500——
2019-02-19$1.21$1.21144,000——
2019-02-15$1.17$1.17199,500——
2019-02-14$1.14$1.14296,400——
2019-02-13$1.17$1.17348,600——
2019-02-12$1.18$1.18308,700——
2019-02-11$1.21$1.21180,000——
2019-02-08$1.27$1.27381,300——
2019-02-07$1.30$1.30302,100——
2019-02-06$1.36$1.3699,000——
2019-02-05$1.38$1.38197,400——
2019-02-04$1.38$1.38193,200——
2019-02-01$1.33$1.33226,500——
2019-01-31$1.36$1.36366,000——
2019-01-30$1.26$1.26123,900——
2019-01-29$1.23$1.2369,300——
2019-01-28$1.22$1.22114,300——
2019-01-25$1.22$1.22122,100——
2019-01-24$1.25$1.25196,800——
2019-01-23$1.16$1.16177,300——
2019-01-22$1.22$1.22217,800——
2019-01-18$1.23$1.23128,400——
2019-01-17$1.21$1.21238,200——
2019-01-16$1.21$1.21133,800——
2019-01-15$1.21$1.21221,100——
2019-01-14$1.20$1.20187,500——
2019-01-11$1.29$1.29335,100——
2019-01-10$1.32$1.32374,400——
2019-01-09$1.25$1.2596,300——
2019-01-08$1.26$1.26211,500——
2019-01-07$1.22$1.2241,100——
2019-01-04$1.13$1.13111,600——
2019-01-03$1.13$1.1325,500——
2019-01-02$1.15$1.1583,400——