MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CELH — Celsius Holdings, Inc. Common Stock
NasdaqCelsius Holdings, Inc. Common Stock
$26.75
-0.66(-2.41%)
- O
- 27.75
- H
- 27.90
- L
- 26.43
- V
- 8.73M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.75
Period Return-29.31%
Period High$66.74
Period Low$23.56
Avg Daily Volume7.22M
Total Trading Days365
CELH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.75 | $27.90 | $26.43 | $26.75 | $-0.66 | -2.41% | 8,726,382 | $26.81 | $26.43 $27.90 |
| Oct 1, 2026 | $27.45 | $27.85 | $27.16 | $27.41 | +$0.06 | +0.22% | 5,578,513 | $27.47 | $27.16 $27.85 |
| Sep 30, 2026 | $28.00 | $28.12 | $27.28 | $27.35 | $-0.36 | -1.30% | 5,004,725 | $27.45 | $27.28 $28.12 |
| Sep 29, 2026 | $28.11 | $28.54 | $27.34 | $27.71 | $-0.29 | -1.04% | 6,593,026 | $27.77 | $27.34 $28.54 |
| Sep 28, 2026 | $27.55 | $28.60 | $26.81 | $28.00 | +$0.01 | +0.04% | 6,798,348 | $28.05 | $26.81 $28.60 |
| Sep 25, 2026 | $28.31 | $28.57 | $27.70 | $27.99 | $-0.44 | -1.55% | 6,528,183 | $28.03 | $27.70 $28.57 |
| Sep 24, 2026 | $29.30 | $29.40 | $27.92 | $28.43 | $-0.75 | -2.57% | 5,730,532 | $28.36 | $27.92 $29.40 |
| Sep 23, 2026 | $29.28 | $29.46 | $28.70 | $29.18 | $-0.21 | -0.70% | 4,794,671 | $29.10 | $28.70 $29.46 |
| Sep 22, 2026 | $28.91 | $30.17 | $28.78 | $29.39 | +$1.37 | +4.87% | 7,318,780 | $29.57 | $28.78 $30.17 |
| Sep 21, 2026 | $28.10 | $28.52 | $27.85 | $28.02 | +$0.00 | +0.00% | 8,266,553 | $28.18 | $27.85 $28.52 |
| Sep 18, 2026 | $28.70 | $28.84 | $28.01 | $28.02 | $-0.32 | -1.13% | 12,624,270 | $28.17 | $28.01 $28.84 |
| Sep 17, 2026 | $28.67 | $28.83 | $28.05 | $28.34 | +$0.09 | +0.32% | 5,754,895 | $28.33 | $28.05 $28.83 |
| Sep 16, 2026 | $28.72 | $28.88 | $28.01 | $28.25 | +$0.62 | +2.24% | 6,324,747 | $28.40 | $28.01 $28.88 |
| Sep 15, 2026 | $28.17 | $28.31 | $27.41 | $27.63 | $-0.82 | -2.88% | 5,705,341 | $27.79 | $27.41 $28.31 |
| Sep 14, 2026 | $27.42 | $28.68 | $27.37 | $28.45 | +$1.23 | +4.52% | 8,809,524 | $28.25 | $27.37 $28.68 |
| Sep 11, 2026 | $27.55 | $27.91 | $27.18 | $27.22 | +$0.59 | +2.22% | 8,721,899 | $27.43 | $27.18 $27.91 |
| Sep 10, 2026 | $27.44 | $27.55 | $26.59 | $26.63 | $-1.01 | -3.65% | 9,007,523 | $26.91 | $26.59 $27.55 |
| Sep 9, 2026 | $29.26 | $29.31 | $27.58 | $27.64 | $-1.92 | -6.50% | 10,427,821 | $28.21 | $27.58 $29.31 |
| Sep 8, 2026 | $30.60 | $30.60 | $29.50 | $29.56 | $-1.10 | -3.59% | 8,111,023 | $29.84 | $29.50 $30.60 |
| Sep 4, 2026 | $31.20 | $31.42 | $30.49 | $30.66 | $-0.95 | -3.01% | 5,985,406 | $30.80 | $30.49 $31.42 |
| Sep 3, 2026 | $31.54 | $32.35 | $31.15 | $31.61 | +$0.32 | +1.02% | 4,932,142 | $31.57 | $31.15 $32.35 |
| Sep 2, 2026 | $30.75 | $31.67 | $30.61 | $31.29 | +$0.57 | +1.86% | 5,790,843 | $31.21 | $30.61 $31.67 |
| Sep 1, 2026 | $31.42 | $31.79 | $30.50 | $30.72 | $-0.73 | -2.32% | 6,901,264 | $30.88 | $30.50 $31.79 |
| Aug 31, 2026 | $32.30 | $33.00 | $31.35 | $31.45 | $-1.53 | -4.64% | 7,990,276 | $31.69 | $31.35 $33.00 |
| Aug 28, 2026 | $32.77 | $33.27 | $32.12 | $32.98 | $-0.01 | -0.03% | 6,018,367 | $32.74 | $32.12 $33.27 |
| Aug 27, 2026 | $33.90 | $34.33 | $32.85 | $32.99 | $-2.24 | -6.36% | 7,066,444 | $33.32 | $32.85 $34.33 |
| Aug 26, 2026 | $35.25 | $36.15 | $34.01 | $35.23 | $-0.11 | -0.31% | 6,873,432 | $34.91 | $34.01 $36.15 |
| Aug 25, 2026 | $35.23 | $35.65 | $34.59 | $35.34 | +$0.31 | +0.88% | 8,180,648 | $35.26 | $34.59 $35.65 |
| Aug 24, 2026 | $33.81 | $35.23 | $33.71 | $35.03 | +$1.67 | +5.01% | 12,836,087 | $34.70 | $33.71 $35.23 |
| Aug 21, 2026 | $32.50 | $33.50 | $32.01 | $33.36 | +$0.82 | +2.52% | 7,422,764 | $32.95 | $32.01 $33.50 |