Celsius Holdings, Inc. - Common Stock (CELH)
25.78
+0.42 (1.66%)
Celsius Holdings Inc is a health and wellness company that specializes in the development and marketing of fitness drinks and nutritional products
The company's primary focus is on creating functional beverages that are designed to boost metabolism, enhance energy levels, and promote overall well-being. Celsius offers a range of products, including energy drinks, powdered drink mixes, and protein bars, targeting fitness enthusiasts and consumers looking for healthier lifestyle options. With a strong emphasis on innovation and product quality, Celsius aims to differentiate itself in a competitive market while promoting an active and health-conscious lifestyle.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 25.88 | 25.94 | 25.18 | 25.78 | 4,646,596 | 25.78 |
| 1/29/2025 | 24.80 | 25.77 | 24.42 | 25.36 | 7,065,265 | 25.36 |
| 1/28/2025 | 25.47 | 25.80 | 24.75 | 24.88 | 4,910,323 | 24.88 |
| 1/27/2025 | 25.46 | 26.10 | 25.12 | 25.38 | 5,961,545 | 25.38 |
| 1/24/2025 | 25.33 | 25.95 | 24.79 | 25.77 | 6,294,511 | 25.77 |
| 1/23/2025 | 25.01 | 25.37 | 24.55 | 25.04 | 9,432,207 | 25.04 |
| 1/22/2025 | 26.16 | 26.45 | 25.27 | 25.35 | 12,639,824 | 25.35 |
| 1/21/2025 | 27.37 | 27.48 | 26.42 | 26.81 | 10,010,982 | 26.81 |
| 1/17/2025 | 27.94 | 28.37 | 26.96 | 27.23 | 4,676,181 | 27.23 |
| 1/16/2025 | 27.17 | 28.18 | 26.85 | 27.59 | 6,676,087 | 27.59 |
| 1/15/2025 | 27.75 | 28.04 | 27.12 | 27.30 | 4,627,259 | 27.30 |
| 1/14/2025 | 27.27 | 27.63 | 26.34 | 26.87 | 4,057,012 | 26.87 |
| 1/13/2025 | 26.37 | 27.26 | 26.08 | 27.13 | 4,914,295 | 27.13 |
| 1/10/2025 | 28.59 | 28.61 | 26.67 | 26.76 | 9,115,176 | 26.76 |
| 1/08/2025 | 28.82 | 29.14 | 27.86 | 29.01 | 6,774,487 | 29.01 |
| 1/07/2025 | 29.12 | 30.27 | 28.70 | 29.20 | 6,715,234 | 29.20 |
| 1/06/2025 | 29.40 | 29.66 | 28.30 | 28.93 | 7,825,663 | 28.93 |
| 1/03/2025 | 27.75 | 28.96 | 26.60 | 28.80 | 7,341,881 | 28.80 |
| 1/02/2025 | 26.62 | 27.98 | 26.43 | 27.20 | 5,421,833 | 27.20 |
| 12/31/2024 | 25.85 | 0.00 | 26.34 | 26.34 | 0 | 26.34 |
| 12/30/2024 | 26.20 | 26.42 | 25.64 | 25.85 | 6,430,578 | 25.85 |
| 12/27/2024 | 27.65 | 27.87 | 26.27 | 26.46 | 9,365,502 | 26.46 |
| 12/26/2024 | 27.03 | 28.05 | 26.84 | 27.68 | 4,605,922 | 27.68 |
| 12/24/2024 | 26.97 | 27.45 | 26.56 | 27.36 | 2,543,806 | 27.36 |
| 12/23/2024 | 27.00 | 27.06 | 26.36 | 26.75 | 6,723,115 | 26.75 |
| 12/20/2024 | 27.44 | 28.12 | 26.91 | 27.01 | 8,795,676 | 27.01 |
| 12/19/2024 | 27.45 | 28.28 | 26.72 | 28.04 | 7,962,298 | 28.04 |
| 12/18/2024 | 29.30 | 29.38 | 26.37 | 27.09 | 17,673,943 | 27.09 |
| 12/17/2024 | 30.33 | 31.32 | 28.92 | 29.24 | 8,224,611 | 29.24 |
| 12/16/2024 | 31.68 | 32.10 | 30.51 | 30.94 | 7,462,646 | 30.94 |
| 12/13/2024 | 32.00 | 32.38 | 30.63 | 31.79 | 8,033,648 | 31.79 |
| 12/12/2024 | 30.12 | 32.12 | 30.12 | 31.99 | 12,378,978 | 31.99 |
| 12/11/2024 | 31.27 | 31.74 | 29.66 | 29.76 | 6,879,671 | 29.76 |
| 12/10/2024 | 30.12 | 31.38 | 29.32 | 30.61 | 9,203,612 | 30.61 |
| 12/09/2024 | 28.51 | 31.39 | 28.25 | 30.56 | 13,911,596 | 30.56 |
| 12/06/2024 | 29.23 | 30.47 | 27.80 | 28.17 | 11,074,518 | 28.17 |
| 12/05/2024 | 29.50 | 29.85 | 27.82 | 27.89 | 4,756,831 | 27.89 |
| 12/04/2024 | 29.07 | 29.86 | 28.55 | 28.97 | 4,582,923 | 28.97 |
| 12/03/2024 | 28.29 | 29.31 | 27.40 | 29.07 | 7,633,668 | 29.07 |
| 12/02/2024 | 28.79 | 29.78 | 28.27 | 28.64 | 4,983,058 | 28.64 |
| 11/29/2024 | 28.56 | 29.10 | 28.41 | 28.45 | 2,921,797 | 28.45 |
| 11/27/2024 | 27.69 | 28.45 | 27.45 | 28.37 | 5,339,531 | 28.37 |
| 11/26/2024 | 29.39 | 29.44 | 27.37 | 27.60 | 10,624,093 | 27.60 |
| 11/25/2024 | 30.34 | 31.11 | 29.70 | 29.75 | 14,972,167 | 29.75 |
| 11/22/2024 | 29.26 | 29.84 | 28.90 | 29.31 | 5,804,556 | 29.31 |
| 11/21/2024 | 27.55 | 29.25 | 27.03 | 29.05 | 7,717,017 | 29.05 |
| 11/20/2024 | 27.30 | 27.81 | 26.68 | 27.71 | 5,989,931 | 27.71 |
| 11/19/2024 | 25.44 | 27.41 | 25.34 | 27.29 | 8,802,887 | 27.29 |
| 11/18/2024 | 25.61 | 25.96 | 25.23 | 25.79 | 6,674,420 | 25.79 |
| 11/15/2024 | 26.95 | 26.95 | 25.50 | 25.66 | 10,025,826 | 25.66 |
| 11/14/2024 | 27.09 | 27.69 | 26.89 | 26.93 | 5,321,306 | 26.93 |
| 11/13/2024 | 27.33 | 28.30 | 26.79 | 27.04 | 9,595,004 | 27.04 |
| 11/12/2024 | 26.95 | 27.26 | 25.77 | 26.96 | 12,961,493 | 26.96 |
| 11/11/2024 | 29.15 | 29.15 | 27.37 | 27.39 | 9,727,323 | 27.39 |
| 11/08/2024 | 29.60 | 29.87 | 28.51 | 28.90 | 7,787,566 | 28.90 |
| 11/07/2024 | 30.08 | 31.14 | 29.38 | 30.01 | 8,425,179 | 30.01 |
| 11/06/2024 | 29.80 | 30.80 | 27.78 | 30.04 | 22,523,491 | 30.04 |
| 11/05/2024 | 31.34 | 32.09 | 31.13 | 31.73 | 7,924,546 | 31.73 |
| 11/04/2024 | 31.25 | 31.84 | 30.85 | 31.07 | 5,750,283 | 31.07 |
| 11/01/2024 | 30.40 | 31.57 | 30.15 | 31.48 | 5,787,723 | 31.48 |
| 10/31/2024 | 30.59 | 30.78 | 29.37 | 30.08 | 7,238,284 | 30.08 |