Celsius Holdings Inc (CELH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	23.97	27.87	23.82	27.77	+16.83%	33,162,100
2026-08-06	25.98	26.00	23.56	23.77	-18.46%	43,875,800
2026-08-05	30.12	30.20	29.09	29.15	-1.32%	12,734,400
2026-08-04	28.06	29.74	27.90	29.54	+4.64%	9,374,600
2026-08-03	29.70	29.76	27.92	28.23	-3.36%	12,880,800
2026-07-31	29.44	29.54	28.54	29.21	-0.48%	5,421,800
2026-07-30	28.45	29.38	28.29	29.35	+1.63%	4,505,900
2026-07-29	29.35	29.51	28.52	28.88	-1.94%	6,501,300
2026-07-28	29.18	29.51	28.43	29.45	+2.29%	6,564,500
2026-07-27	27.52	28.84	27.52	28.79	+6.16%	6,942,600
2026-07-24	27.30	27.54	26.54	27.12	-0.18%	9,161,600
2026-07-23	28.09	28.88	27.07	27.17	-4.57%	9,778,300
2026-07-22	28.39	28.60	27.78	28.47	+1.61%	12,413,600
2026-07-21	28.69	29.01	27.80	28.02	-4.76%	11,852,800
2026-07-20	28.95	29.51	28.39	29.42	+1.48%	6,900,800
2026-07-17	30.13	30.35	28.55	28.99	-3.30%	9,172,900
2026-07-16	30.00	30.84	29.27	29.98	-0.76%	6,416,100
2026-07-15	30.16	30.97	30.10	30.21	+0.23%	5,570,000
2026-07-14	29.85	30.49	29.33	30.14	+1.04%	6,165,200
2026-07-13	30.67	30.80	29.37	29.83	-2.52%	7,946,900
2026-07-10	30.54	31.30	30.39	30.60	+0.26%	5,343,300
2026-07-09	30.15	30.85	29.88	30.52	-0.26%	7,676,300
2026-07-08	31.52	31.63	30.38	30.60	-3.47%	5,580,700
2026-07-07	33.88	33.97	31.58	31.70	-4.06%	7,362,400
2026-07-06	33.51	34.19	32.56	33.04	-0.36%	9,298,900
2026-07-02	32.32	33.80	32.21	33.16	+4.05%	9,318,700
2026-07-01	29.66	32.24	29.56	31.87	+8.85%	10,671,400
2026-06-30	29.42	29.78	28.98	29.28	-1.71%	6,100,600
2026-06-29	29.88	30.12	28.95	29.79	-0.20%	8,327,800
2026-06-26	28.10	30.48	27.97	29.85	+5.78%	10,028,900
2026-06-25	28.54	29.27	27.89	28.22	-1.05%	6,301,500
2026-06-24	28.02	29.37	28.01	28.52	+1.28%	7,306,900
2026-06-23	28.69	28.94	28.11	28.16	-3.30%	8,732,100
2026-06-22	30.71	30.74	29.08	29.12	-5.45%	7,600,000
2026-06-18	30.29	30.87	29.52	30.80	+1.38%	9,054,300
2026-06-17	30.01	31.67	29.33	30.38	+1.23%	13,703,500
2026-06-16	28.55	30.10	28.01	30.01	+4.42%	10,850,200
2026-06-15	29.36	29.57	28.50	28.74	-1.51%	9,217,400
2026-06-12	28.77	29.56	28.20	29.18	+2.75%	9,214,500
2026-06-11	28.09	29.14	27.85	28.40	+0.11%	7,466,200
2026-06-10	28.15	29.48	27.74	28.37	+0.64%	7,489,500
2026-06-09	28.02	29.56	27.76	28.19	+0.68%	9,166,500
2026-06-08	28.08	28.27	27.55	28.00	-0.46%	9,533,900
2026-06-05	28.54	29.32	28.11	28.13	+1.37%	11,952,200
2026-06-04	30.16	30.30	27.47	27.75	-7.53%	18,435,100
2026-06-03	30.50	30.65	29.46	30.01	-1.74%	7,501,400
2026-06-02	30.97	31.32	30.10	30.54	-1.10%	8,439,300
2026-06-01	32.80	32.91	30.61	30.88	-7.18%	11,303,200
2026-05-29	33.40	33.49	32.57	33.27	+0.15%	10,062,300
2026-05-28	31.39	33.44	30.94	33.22	+4.96%	10,387,600
2026-05-27	30.79	32.95	30.77	31.65	+6.67%	11,389,600
2026-05-26	30.31	30.48	29.13	29.67	-1.49%	9,631,300
2026-05-22	29.70	30.34	29.24	30.12	+1.41%	7,638,700
2026-05-21	28.51	29.76	28.38	29.70	+3.74%	5,594,600
2026-05-20	29.30	29.53	28.46	28.63	-1.72%	9,675,900
2026-05-19	29.71	30.14	29.07	29.13	-0.68%	5,516,100
2026-05-18	30.56	30.87	28.59	29.33	-2.75%	16,259,700
2026-05-15	29.01	30.43	28.94	30.16	+3.96%	9,162,600
2026-05-14	27.97	29.71	27.80	29.01	+4.13%	8,807,300
2026-05-13	29.53	29.84	27.66	27.86	-5.91%	15,583,200
2026-05-12	30.31	30.31	28.95	29.61	-3.36%	10,383,600
2026-05-11	31.09	31.19	28.77	30.64	-5.11%	20,371,300
2026-05-08	34.90	35.60	32.08	32.29	-5.75%	13,636,500
2026-05-07	33.41	35.75	32.32	34.26	+4.45%	24,486,300
2026-05-06	33.93	34.55	31.80	32.80	-2.15%	17,295,500
2026-05-05	33.38	34.06	32.72	33.52	-0.15%	5,392,100
2026-05-04	33.57	34.49	33.30	33.57	-0.47%	6,671,800
2026-05-01	33.72	34.27	33.26	33.73	+0.48%	5,654,800
2026-04-30	32.40	33.67	32.10	33.57	+2.79%	5,604,300
2026-04-29	32.32	33.15	32.01	32.66	+0.12%	4,686,600
2026-04-28	32.91	33.25	32.42	32.62	-1.57%	5,036,100
2026-04-27	34.46	34.47	33.02	33.14	-4.19%	8,664,400
2026-04-24	34.16	35.17	33.82	34.59	+1.95%	5,573,100
2026-04-23	33.12	33.98	32.90	33.93	+2.01%	5,348,100
2026-04-22	32.69	33.56	32.68	33.26	+1.74%	4,759,800
2026-04-21	33.75	33.94	32.30	32.69	-3.23%	7,742,600
2026-04-20	34.04	34.45	33.06	33.78	-4.17%	9,563,000
2026-04-17	35.70	36.23	34.45	35.25	+1.15%	16,043,800
2026-04-16	35.64	36.46	34.58	34.85	-1.22%	6,433,500
2026-04-15	35.13	35.63	34.44	35.28	+2.23%	5,483,900
2026-04-14	34.00	35.18	34.00	34.51	+2.53%	6,423,400
2026-04-13	34.23	34.39	33.33	33.66	-3.44%	7,511,100
2026-04-10	36.16	36.22	34.52	34.86	-4.18%	4,423,900
2026-04-09	35.55	36.90	35.02	36.38	+1.00%	4,382,600
2026-04-08	36.43	37.40	35.67	36.02	+4.47%	7,399,100
2026-04-07	35.55	35.73	34.03	34.48	-4.57%	5,207,300
2026-04-06	34.50	36.16	34.50	36.13	+6.02%	6,857,400
2026-04-02	33.56	34.17	33.09	34.08	-0.73%	5,181,600
2026-04-01	35.89	35.89	34.13	34.33	-3.24%	6,011,800
2026-03-31	34.01	35.80	33.95	35.48	+4.94%	5,741,800
2026-03-30	34.42	34.71	33.21	33.81	-0.38%	6,974,200
2026-03-27	35.54	35.58	33.91	33.94	-4.64%	7,371,900
2026-03-26	35.64	36.35	35.20	35.59	-0.95%	5,553,000
2026-03-25	37.26	37.53	35.55	35.93	-3.02%	8,844,600
2026-03-24	39.08	39.08	35.58	37.05	-6.56%	17,535,000
2026-03-23	42.50	42.60	39.54	39.65	-4.48%	10,297,800
2026-03-20	42.67	42.90	41.23	41.51	-3.38%	7,611,900
2026-03-19	41.00	43.20	40.83	42.96	+3.52%	4,985,400
2026-03-18	43.44	43.83	41.30	41.50	-5.60%	5,527,500
2026-03-17	42.86	44.34	42.85	43.96	+0.80%	2,849,500
2026-03-16	45.28	46.28	43.59	43.61	-2.15%	3,821,500
2026-03-13	43.86	44.80	43.72	44.57	+2.04%	3,924,000
2026-03-12	44.90	45.49	43.20	43.68	-4.46%	4,134,300
2026-03-11	45.10	46.13	44.66	45.72	+1.53%	4,989,000
2026-03-10	43.48	46.13	43.32	45.03	+3.97%	7,847,200
2026-03-09	42.35	43.35	40.94	43.31	+0.91%	6,460,700
2026-03-06	43.11	44.13	41.86	42.92	-1.76%	7,822,500
2026-03-05	45.00	46.68	43.62	43.69	-4.13%	5,432,400
2026-03-04	47.38	47.72	45.55	45.57	-3.27%	9,122,600
2026-03-03	48.54	48.84	47.05	47.11	-4.35%	6,643,600
2026-03-02	52.27	52.42	49.15	49.25	-8.13%	8,567,700
2026-02-27	55.17	55.46	52.26	53.61	-0.94%	8,742,400
2026-02-26	58.67	59.31	53.05	54.12	+6.94%	15,334,000
2026-02-25	50.64	50.89	49.65	50.61	-0.22%	5,638,300
2026-02-24	48.82	51.35	48.82	50.72	+3.05%	4,796,100
2026-02-23	48.56	50.27	48.54	49.22	+1.86%	4,535,200
2026-02-20	47.15	48.50	46.71	48.32	+9.49%	8,568,400
2026-02-19	43.07	44.26	42.63	44.13	+1.61%	4,496,200
2026-02-18	43.63	44.56	43.12	43.43	-1.09%	3,786,400
2026-02-17	44.61	44.69	42.85	43.91	-1.72%	5,552,000
2026-02-13	43.80	45.79	43.70	44.68	+0.65%	5,888,300
2026-02-12	44.46	45.24	43.55	44.39	+0.09%	4,130,800
2026-02-11	46.41	46.48	43.81	44.35	-4.31%	5,677,400
2026-02-10	47.77	48.23	46.21	46.35	-3.03%	3,441,500
2026-02-09	49.58	49.69	47.51	47.80	-5.48%	5,096,000
2026-02-06	48.32	50.84	48.04	50.57	+5.42%	4,260,000
2026-02-05	48.88	49.66	47.59	47.97	-2.70%	2,775,400
2026-02-04	50.05	50.26	47.26	49.30	-2.10%	5,454,900
2026-02-03	51.93	52.23	49.82	50.36	-1.87%	3,786,900
2026-02-02	52.08	52.47	50.52	51.32	-2.21%	5,145,600
2026-01-30	53.18	54.00	52.30	52.48	-1.67%	2,753,100
2026-01-29	54.31	54.54	52.90	53.37	-1.00%	2,915,700
2026-01-28	55.74	56.12	53.48	53.91	-2.88%	2,889,600
2026-01-27	54.74	55.71	54.16	55.51	+1.78%	2,836,500
2026-01-26	56.14	57.30	54.39	54.54	-2.50%	3,970,600
2026-01-23	55.37	55.98	55.00	55.94	+1.27%	2,862,800
2026-01-22	56.90	57.18	54.71	55.24	-2.13%	3,009,800
2026-01-21	56.52	57.10	54.82	56.44	-0.44%	4,490,400
2026-01-20	55.00	57.85	54.40	56.69	+4.23%	6,682,200
2026-01-16	53.61	54.87	53.45	54.39	+1.61%	3,211,600
2026-01-15	53.64	54.24	52.86	53.53	+0.75%	3,813,000
2026-01-14	52.61	54.20	51.97	53.13	+0.99%	4,078,200
2026-01-13	53.16	53.76	52.14	52.61	-0.90%	2,840,900
2026-01-12	52.72	54.28	52.23	53.09	+0.36%	4,366,100
2026-01-09	51.57	53.26	50.82	52.90	+3.16%	7,446,900
2026-01-08	51.31	52.25	50.25	51.28	-0.12%	4,969,800
2026-01-07	49.68	51.72	48.68	51.34	+5.44%	6,040,500
2026-01-06	48.88	49.11	47.88	48.69	+1.25%	3,317,000
2026-01-05	48.37	48.78	47.79	48.09	+0.71%	4,016,800
2026-01-02	46.43	48.54	45.77	47.75	+4.39%	4,314,700
2025-12-31	46.00	46.15	45.46	45.74	-0.87%	2,898,400
2025-12-30	46.51	46.75	46.06	46.14	-0.65%	2,540,300
2025-12-29	45.59	47.08	45.50	46.44	+1.86%	3,964,900
2025-12-26	44.80	46.18	44.78	45.59	+1.95%	3,564,300
2025-12-24	44.61	44.91	44.15	44.72	+0.25%	1,231,200
2025-12-23	44.36	45.45	44.17	44.61	+0.56%	3,104,900
2025-12-22	42.59	44.73	42.59	44.36	+3.64%	4,272,600
2025-12-19	41.07	42.93	41.04	42.80	+2.71%	6,726,100
2025-12-18	41.97	42.24	41.04	41.67	+2.06%	5,398,900
2025-12-17	41.99	42.13	40.33	40.83	-5.38%	8,202,500
2025-12-16	43.29	43.81	42.75	43.15	-1.51%	5,072,000
2025-12-15	44.74	45.56	43.58	43.81	-0.07%	5,931,800
2025-12-12	44.21	44.71	43.24	43.84	-0.25%	3,775,500
2025-12-11	43.90	44.20	43.28	43.95	-0.75%	3,262,000
2025-12-10	43.23	44.52	43.03	44.28	+2.48%	4,417,700
2025-12-09	44.50	45.23	43.00	43.21	-2.46%	8,261,100
2025-12-08	42.08	44.82	41.96	44.30	+5.33%	6,445,900
2025-12-05	42.70	42.99	41.85	42.06	-1.41%	4,307,000
2025-12-04	41.96	42.94	41.41	42.66	+1.57%	4,891,300
2025-12-03	41.00	42.78	40.65	42.00	+2.87%	6,279,700
2025-12-02	42.92	42.92	40.66	40.83	-4.20%	5,837,300
2025-12-01	40.65	43.28	40.37	42.62	+4.10%	7,966,700
2025-11-28	41.02	41.12	40.50	40.94	+0.39%	2,569,500
2025-11-26	40.54	41.86	40.39	40.78	+0.94%	5,327,200
2025-11-25	37.92	40.66	37.84	40.40	+6.54%	8,352,100
2025-11-24	38.71	38.80	37.45	37.92	-2.74%	11,277,000
2025-11-21	39.32	40.09	38.84	38.99	-0.56%	7,108,700
2025-11-20	42.04	42.59	39.16	39.21	-4.83%	6,929,400
2025-11-19	40.77	41.65	40.03	41.20	+1.38%	5,576,200
2025-11-18	40.29	41.98	40.20	40.64	+1.20%	5,986,200
2025-11-17	42.69	42.69	39.70	40.16	-6.15%	9,746,400
2025-11-14	43.07	44.11	42.39	42.79	-2.77%	5,751,600
2025-11-13	45.27	45.87	43.89	44.01	-2.00%	7,806,200
2025-11-12	44.26	46.53	43.51	44.91	+2.70%	11,290,700
2025-11-11	44.77	44.84	43.17	43.73	-1.86%	8,091,200
2025-11-10	44.25	45.35	43.56	44.56	+7.32%	12,644,800
2025-11-07	45.71	46.23	40.43	41.52	-7.86%	23,711,300
2025-11-06	47.60	49.13	42.88	45.06	-24.80%	38,903,400
2025-11-05	59.35	61.49	58.79	59.92	+0.60%	6,614,700
2025-11-04	58.21	59.90	56.87	59.56	+0.52%	4,116,100
2025-11-03	59.79	60.06	57.50	59.25	-1.63%	4,771,400
2025-10-31	60.71	60.82	59.15	60.23	+0.17%	3,043,100
2025-10-30	60.42	61.16	60.01	60.13	-2.04%	2,586,400
2025-10-29	61.35	62.55	60.00	61.38	-0.84%	3,486,000
2025-10-28	62.00	62.50	61.03	61.90	-0.51%	2,894,100
2025-10-27	63.97	64.14	61.55	62.22	-1.78%	3,313,700
2025-10-24	63.30	63.79	62.70	63.35	+2.26%	2,317,500
2025-10-23	62.04	63.53	61.73	61.95	+0.57%	3,206,000
2025-10-22	63.26	64.06	60.85	61.60	-2.84%	4,641,700
2025-10-21	65.00	65.50	63.20	63.40	-1.63%	2,771,300
2025-10-20	65.50	66.00	64.03	64.45	-0.63%	3,249,200
2025-10-17	63.39	64.91	63.27	64.86	+0.89%	2,990,400
2025-10-16	63.29	66.74	63.15	64.29	+1.89%	6,479,700
2025-10-15	62.00	63.45	61.31	63.10	+2.00%	3,589,300
2025-10-14	60.64	63.21	59.56	61.86	+1.18%	3,446,800
2025-10-13	60.88	63.11	60.17	61.14	+0.72%	3,657,700
2025-10-10	64.58	64.81	60.63	60.70	-5.54%	5,709,000
2025-10-09	63.03	64.33	62.35	64.26	+2.15%	4,129,800
2025-10-08	62.10	62.94	61.11	62.91	+3.03%	5,034,100
2025-10-07	59.16	61.22	58.72	61.06	+3.30%	4,953,300
2025-10-06	59.18	59.82	58.53	59.11	+0.70%	3,973,600
2025-10-03	59.23	60.76	58.53	58.70	-0.34%	4,499,300
2025-10-02	57.34	59.15	57.34	58.90	+2.43%	5,037,100
2025-10-01	57.18	58.01	56.20	57.50	+0.02%	5,524,800
2025-09-30	58.66	58.90	57.07	57.49	+1.04%	6,381,800
2025-09-29	55.53	57.01	54.81	56.90	+4.61%	6,533,600
2025-09-26	51.90	54.61	51.86	54.39	+4.98%	5,831,500
2025-09-25	51.55	52.40	51.16	51.81	-0.13%	4,855,300
2025-09-24	51.34	52.92	51.10	51.88	+1.71%	5,742,500
2025-09-23	51.28	52.45	50.80	51.01	-0.64%	5,935,400
2025-09-22	54.04	54.07	51.05	51.34	-6.19%	10,602,300
2025-09-19	55.84	55.84	53.76	54.73	-0.83%	6,079,900
2025-09-18	55.91	56.71	55.11	55.19	-2.04%	4,471,800
2025-09-17	55.27	57.29	55.20	56.34	+1.94%	4,954,800
2025-09-16	55.75	55.94	53.53	55.27	-1.43%	6,636,500
2025-09-15	57.08	57.85	56.03	56.07	-3.03%	4,819,800
2025-09-12	57.74	58.30	57.26	57.82	-0.17%	3,094,300
2025-09-11	57.80	58.91	56.93	57.92	+3.02%	5,884,600
2025-09-10	55.35	56.63	55.00	56.22	+0.32%	3,339,000
2025-09-09	55.77	56.64	55.45	56.04	+0.72%	4,931,200
2025-09-08	58.57	58.57	54.55	55.64	-4.68%	9,721,800
2025-09-05	61.19	61.19	57.70	58.37	-3.93%	5,981,400
2025-09-04	61.47	62.64	60.56	60.76	-0.56%	4,748,100
2025-09-03	61.62	61.84	60.62	61.10	-0.50%	4,397,100
2025-09-02	62.33	62.33	59.63	61.41	-2.34%	7,005,000
2025-08-29	63.10	63.50	60.82	62.88	+5.34%	10,299,900
2025-08-28	60.00	60.00	59.10	59.69	-0.12%	3,200,200
2025-08-27	59.44	60.00	58.47	59.76	+0.32%	3,433,500
2025-08-26	60.20	60.32	58.41	59.57	-1.03%	6,058,600
2025-08-25	61.36	61.43	60.02	60.19	-2.16%	4,957,300
2025-08-22	62.28	63.00	60.68	61.52	-0.89%	5,389,800
2025-08-21	61.50	62.27	61.06	62.07	+0.19%	4,155,300
2025-08-20	60.47	62.46	60.27	61.95	+2.45%	6,792,000
2025-08-19	60.94	61.90	59.90	60.47	-1.19%	7,894,500
2025-08-18	57.91	61.38	57.89	61.20	+6.81%	9,670,300
2025-08-15	57.08	57.79	56.16	57.30	+1.11%	5,477,700
2025-08-14	55.50	57.14	55.35	56.67	+1.07%	4,674,800
2025-08-13	55.00	56.48	54.93	56.07	+2.47%	5,400,000
2025-08-12	54.25	55.87	53.86	54.72	+1.33%	10,570,200
2025-08-11	52.13	54.49	52.08	54.00	+3.95%	12,548,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+21.05%). Worst month: Sep (-10.81%). Based on 5 years of daily data (2022–2026).

Jan-3.47%
Feb+15.68%
Mar+5.05%
Apr-3.57%
May+9.82%
Jun+1.16%
Jul-7.81%
Aug+21.05%
Sep-10.81%
Oct-2.90%
Nov-5.47%
Dec-1.02%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Celsius Holdings Inc's (CELH) latest close?

27.77 on 2026-08-07, from the Closelook data lake's daily price record.

What is CELH's 52-week high and low?

66.74 high and 23.56 low over the trailing 52 weeks, as of 2026-08-07.

What is Celsius Holdings Inc's strongest and weakest month historically?

Historically, CELH's strongest calendar month has been Aug (average +21.05%) and its weakest Sep (average -10.81%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.