Celsius Stock Price History
NASDAQ: CELHConsumer StaplesBeverages (Production/Distribution)USD
28.58+1.18 (+4.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CELH price history at a glance
The price history for Celsius (CELH) on this page begins on January 22, 2007, when the stock closed at $12.73; it most recently closed at $28.58 on October 5, 2026. The highest price in this record is $99.62, reached on March 11, 2024; the latest close is 71.3% below that peak. Across the 18 complete calendar years in the table, CELH finished higher in 13 and lower in 5. Its best year was 2020 (+981.9%) and its worst was 2010 (-91.7%).
Over roughly 20 years the share price changed +124.5%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, CELH has lost 55.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $99.62
- Date of high
- Mar 11, 2024
- Low since 2007
- $0.0467
- Date of low
- Aug 8, 2011
- 52-week high
- $66.74
- 52-week low
- $23.56
- Last close
- $28.58
CELH returns
1 week
+6.84%
1 month
+3.40%
3 months
-6.60%
6 months
-18.01%
Year to date
-37.52%
1 year
-55.52%
3 years
-49.78%
5 years
-7.55%
CELH price return, excluding dividends.
CELH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 28.58 | -40.15% |
| 2025 | 47.75 | +65.80% |
| 2024 | 28.80 | -47.18% |
| 2023 | 54.52 | +57.21% |
| 2022 | 34.68 | +39.52% |
| 2021 | 24.86 | +48.22% |
| 2020 | 16.77 | +981.94% |
| 2019 | 1.55 | +37.57% |
| 2018 | 1.13 | -35.62% |
| 2017 | 1.75 | +114.28% |
| 2016 | 0.8167 | +26.29% |
| 2015 | 0.6467 | +287.94% |
| 2014 | 0.1667 | +35.20% |
| 2013 | 0.1233 | +68.21% |
| 2012 | 0.0733 | +4.71% |
| 2011 | 0.07 | -50.00% |
| 2010 | 0.14 | -91.70% |
| 2009 | 1.69 | +532.43% |
| 2008 | 0.2667 | -76.47% |
| 2007* | 1.13 | -91.10% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
CELH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.28 | 28.70 | 27.12 | 28.58 | +4.31% | |
| 26.74 | 27.63 | 26.69 | 27.40 | +1.78% | |
| 27.07 | 27.26 | 26.72 | 26.92 | -1.36% | |
| 27.57 | 27.80 | 27.13 | 27.29 | -0.84% | |
| 26.98 | 27.79 | 26.63 | 27.52 | +2.88% | |
| 27.75 | 27.90 | 26.43 | 26.75 | -2.41% | |
| 27.45 | 27.85 | 27.16 | 27.41 | +0.22% | |
| 28.00 | 28.12 | 27.28 | 27.35 | -1.30% | |
| 28.11 | 28.54 | 27.34 | 27.71 | -1.04% | |
| 27.55 | 28.60 | 26.81 | 28.00 | +0.04% | |
| 28.31 | 28.57 | 27.70 | 27.99 | -1.55% | |
| 29.30 | 29.40 | 27.92 | 28.43 | -2.57% | |
| 29.28 | 29.46 | 28.70 | 29.18 | -0.71% | |
| 28.91 | 30.17 | 28.78 | 29.39 | +4.89% | |
| 28.10 | 28.52 | 27.85 | 28.02 | 0.00% | |
| 28.70 | 28.84 | 28.01 | 28.02 | -1.13% | |
| 28.67 | 28.83 | 28.05 | 28.34 | +0.32% | |
| 28.72 | 28.88 | 28.01 | 28.25 | +2.24% | |
| 28.17 | 28.31 | 27.41 | 27.63 | -2.88% | |
| 27.42 | 28.68 | 27.37 | 28.45 | +4.52% | |
| 27.55 | 27.91 | 27.18 | 27.22 | +2.22% | |
| 27.44 | 27.55 | 26.59 | 26.63 | -3.65% | |
| 29.26 | 29.31 | 27.58 | 27.64 | -6.50% | |
| 30.60 | 30.60 | 29.50 | 29.56 | -3.59% | |
| 31.20 | 31.42 | 30.49 | 30.66 | -3.01% | |
| 31.54 | 32.35 | 31.15 | 31.61 | +1.02% | |
| 30.75 | 31.67 | 30.61 | 31.29 | +1.86% | |
| 31.42 | 31.79 | 30.50 | 30.72 | -2.32% | |
| 32.30 | 33.00 | 31.35 | 31.45 | -4.64% | |
| 32.77 | 33.27 | 32.12 | 32.98 | -0.03% | |
| 33.90 | 34.33 | 32.85 | 32.99 | -6.36% | |
| 35.25 | 36.15 | 34.01 | 35.23 | -0.31% | |
| 35.23 | 35.65 | 34.59 | 35.34 | +0.88% | |
| 33.81 | 35.23 | 33.71 | 35.03 | +5.01% | |
| 32.50 | 33.50 | 32.01 | 33.36 | +2.52% | |
| 32.23 | 33.25 | 31.97 | 32.54 | +0.87% | |
| 29.99 | 32.60 | 29.88 | 32.26 | +7.89% | |
| 29.90 | 30.51 | 29.44 | 29.90 | -0.17% | |
| 28.15 | 30.34 | 27.68 | 29.95 | +2.96% | |
| 28.86 | 29.76 | 28.06 | 29.09 | +1.08% | |
| 27.62 | 28.84 | 27.52 | 28.78 | +4.20% | |
| 28.01 | 28.15 | 27.03 | 27.62 | -1.67% | |
| 26.97 | 28.20 | 26.63 | 28.09 | +3.23% | |
| 26.31 | 27.23 | 26.03 | 27.21 | -2.02% | |
| 23.97 | 27.87 | 23.82 | 27.77 | +16.83% | |
| 25.98 | 26.00 | 23.56 | 23.77 | -18.46% | |
| 30.12 | 30.20 | 29.09 | 29.15 | -1.32% | |
| 28.06 | 29.74 | 27.90 | 29.54 | +4.64% | |
| 29.70 | 29.76 | 27.92 | 28.23 | -3.36% | |
| 29.44 | 29.54 | 28.54 | 29.21 | -0.48% | |
| 28.45 | 29.38 | 28.29 | 29.35 | +1.63% | |
| 29.35 | 29.51 | 28.52 | 28.88 | -1.94% | |
| 29.18 | 29.51 | 28.43 | 29.45 | +2.29% | |
| 27.52 | 28.84 | 27.52 | 28.79 | +6.16% | |
| 27.30 | 27.54 | 26.54 | 27.12 | -0.18% | |
| 28.09 | 28.88 | 27.07 | 27.17 | -4.57% | |
| 28.39 | 28.60 | 27.78 | 28.47 | +1.61% | |
| 28.69 | 29.01 | 27.80 | 28.02 | -4.76% | |
| 28.95 | 29.51 | 28.39 | 29.42 | +1.48% | |
| 30.13 | 30.35 | 28.55 | 28.99 | -3.30% | |
| 30.00 | 30.84 | 29.27 | 29.98 | -0.76% | |
| 30.16 | 30.97 | 30.10 | 30.21 | +0.23% | |
| 29.85 | 30.49 | 29.33 | 30.14 | +1.04% | |
| 30.67 | 30.80 | 29.37 | 29.83 | -2.52% | |
| 30.54 | 31.30 | 30.39 | 30.60 | +0.26% | |
| 30.15 | 30.85 | 29.88 | 30.52 | -0.26% | |
| 31.52 | 31.63 | 30.38 | 30.60 | -3.47% | |
| 33.88 | 33.97 | 31.58 | 31.70 | -4.06% | |
| 33.51 | 34.19 | 32.56 | 33.04 | -0.36% | |
| 32.32 | 33.80 | 32.21 | 33.16 | +4.05% | |
| 29.66 | 32.24 | 29.56 | 31.87 | +8.85% | |
| 29.42 | 29.78 | 28.98 | 29.28 | -1.71% | |
| 29.88 | 30.12 | 28.95 | 29.79 | -0.20% | |
| 28.10 | 30.48 | 27.97 | 29.85 | +5.78% | |
| 28.54 | 29.27 | 27.89 | 28.22 | -1.05% | |
| 28.02 | 29.37 | 28.01 | 28.52 | +1.28% | |
| 28.69 | 28.94 | 28.11 | 28.16 | -3.30% | |
| 30.71 | 30.74 | 29.08 | 29.12 | -5.45% | |
| 30.29 | 30.87 | 29.52 | 30.80 | +1.38% | |
| 30.01 | 31.67 | 29.33 | 30.38 | +1.23% | |
| 28.55 | 30.10 | 28.01 | 30.01 | +4.42% | |
| 29.36 | 29.57 | 28.50 | 28.74 | -1.51% | |
| 28.77 | 29.56 | 28.20 | 29.18 | +2.75% | |
| 28.09 | 29.14 | 27.85 | 28.40 | +0.11% | |
| 28.15 | 29.48 | 27.74 | 28.37 | +0.64% | |
| 28.02 | 29.56 | 27.76 | 28.19 | +0.68% | |
| 28.08 | 28.27 | 27.55 | 28.00 | -0.46% | |
| 28.54 | 29.32 | 28.11 | 28.13 | +1.37% | |
| 30.16 | 30.30 | 27.47 | 27.75 | -7.53% | |
| 30.50 | 30.65 | 29.46 | 30.01 | -1.74% | |
| 30.97 | 31.32 | 30.10 | 30.54 | -1.10% | |
| 32.80 | 32.91 | 30.61 | 30.88 | -7.18% | |
| 33.40 | 33.49 | 32.57 | 33.27 | +0.15% | |
| 31.39 | 33.44 | 30.94 | 33.22 | +4.96% | |
| 30.79 | 32.95 | 30.77 | 31.65 | +6.67% | |
| 30.31 | 30.48 | 29.13 | 29.67 | -1.49% | |
| 29.70 | 30.34 | 29.24 | 30.12 | +1.41% | |
| 28.51 | 29.76 | 28.38 | 29.70 | +3.74% | |
| 29.30 | 29.53 | 28.46 | 28.63 | -1.72% | |
| 29.71 | 30.14 | 29.07 | 29.13 | -0.68% | |
| 30.56 | 30.87 | 28.59 | 29.33 | -2.75% | |
| 29.01 | 30.43 | 28.94 | 30.16 | +3.96% | |
| 27.97 | 29.71 | 27.80 | 29.01 | +4.13% | |
| 29.53 | 29.84 | 27.66 | 27.86 | -5.91% | |
| 30.31 | 30.31 | 28.95 | 29.61 | -3.36% | |
| 31.09 | 31.19 | 28.77 | 30.64 | -5.11% | |
| 34.90 | 35.60 | 32.08 | 32.29 | -5.75% | |
| 33.41 | 35.75 | 32.32 | 34.26 | +4.45% | |
| 33.93 | 34.55 | 31.80 | 32.80 | -2.15% | |
| 33.38 | 34.06 | 32.72 | 33.52 | -0.15% | |
| 33.57 | 34.49 | 33.30 | 33.57 | -0.47% | |
| 33.72 | 34.27 | 33.26 | 33.73 | +0.48% | |
| 32.40 | 33.67 | 32.10 | 33.57 | +2.79% | |
| 32.32 | 33.15 | 32.01 | 32.66 | +0.12% | |
| 32.91 | 33.25 | 32.42 | 32.62 | -1.57% | |
| 34.46 | 34.47 | 33.02 | 33.14 | -4.19% | |
| 34.16 | 35.17 | 33.82 | 34.59 | +1.95% | |
| 33.12 | 33.98 | 32.90 | 33.93 | +2.01% | |
| 32.69 | 33.56 | 32.68 | 33.26 | +1.74% | |
| 33.75 | 33.94 | 32.30 | 32.69 | -3.23% | |
| 34.04 | 34.45 | 33.06 | 33.78 | -4.17% | |
| 35.70 | 36.23 | 34.45 | 35.25 | +1.15% | |
| 35.64 | 36.46 | 34.58 | 34.85 | -1.22% | |
| 35.13 | 35.63 | 34.44 | 35.28 | +2.23% | |
| 34.00 | 35.18 | 34.00 | 34.51 | +2.53% | |
| 34.23 | 34.39 | 33.33 | 33.66 | -3.44% | |
| 36.16 | 36.22 | 34.52 | 34.86 | -4.18% | |
| 35.55 | 36.90 | 35.02 | 36.38 | +1.00% | |
| 36.43 | 37.40 | 35.67 | 36.02 | +4.47% | |
| 35.55 | 35.73 | 34.03 | 34.48 | -4.57% | |
| 34.50 | 36.16 | 34.50 | 36.13 | +6.02% | |
| 33.56 | 34.17 | 33.09 | 34.08 | -0.73% | |
| 35.89 | 35.89 | 34.13 | 34.33 | -3.24% | |
| 34.01 | 35.80 | 33.95 | 35.48 | +4.94% | |
| 34.42 | 34.71 | 33.21 | 33.81 | -0.38% | |
| 35.54 | 35.58 | 33.91 | 33.94 | -4.64% | |
| 35.64 | 36.35 | 35.20 | 35.59 | -0.95% | |
| 37.26 | 37.53 | 35.55 | 35.93 | -3.02% | |
| 39.08 | 39.08 | 35.58 | 37.05 | -6.56% | |
| 42.50 | 42.60 | 39.54 | 39.65 | -4.48% | |
| 42.67 | 42.90 | 41.23 | 41.51 | -3.38% | |
| 41.00 | 43.20 | 40.83 | 42.96 | +3.52% | |
| 43.44 | 43.83 | 41.30 | 41.50 | -5.60% | |
| 42.86 | 44.34 | 42.85 | 43.96 | +0.80% | |
| 45.28 | 46.28 | 43.59 | 43.61 | -2.15% | |
| 43.86 | 44.80 | 43.72 | 44.57 | +2.04% | |
| 44.90 | 45.49 | 43.20 | 43.68 | -4.46% | |
| 45.10 | 46.13 | 44.66 | 45.72 | +1.53% | |
| 43.48 | 46.13 | 43.32 | 45.03 | +3.97% | |
| 42.35 | 43.35 | 40.94 | 43.31 | +0.91% | |
| 43.11 | 44.13 | 41.86 | 42.92 | -1.76% | |
| 45.00 | 46.68 | 43.62 | 43.69 | -4.13% | |
| 47.38 | 47.72 | 45.55 | 45.57 | -3.27% | |
| 48.54 | 48.84 | 47.05 | 47.11 | -4.35% | |
| 52.27 | 52.42 | 49.15 | 49.25 | -8.13% | |
| 55.17 | 55.46 | 52.26 | 53.61 | -0.94% | |
| 58.67 | 59.31 | 53.05 | 54.12 | +6.94% | |
| 50.64 | 50.89 | 49.65 | 50.61 | -0.22% | |
| 48.82 | 51.35 | 48.82 | 50.72 | +3.05% | |
| 48.56 | 50.27 | 48.54 | 49.22 | +1.86% | |
| 47.15 | 48.50 | 46.71 | 48.32 | +9.49% | |
| 43.07 | 44.26 | 42.63 | 44.13 | +1.61% | |
| 43.63 | 44.56 | 43.12 | 43.43 | -1.09% | |
| 44.61 | 44.69 | 42.85 | 43.91 | -1.72% | |
| 43.80 | 45.79 | 43.70 | 44.68 | +0.65% | |
| 44.46 | 45.24 | 43.55 | 44.39 | +0.09% | |
| 46.41 | 46.48 | 43.81 | 44.35 | -4.31% | |
| 47.77 | 48.23 | 46.21 | 46.35 | -3.03% | |
| 49.58 | 49.69 | 47.51 | 47.80 | -5.48% | |
| 48.32 | 50.84 | 48.04 | 50.57 | +5.42% | |
| 48.88 | 49.66 | 47.59 | 47.97 | -2.70% | |
| 50.05 | 50.26 | 47.26 | 49.30 | -2.10% | |
| 51.93 | 52.23 | 49.82 | 50.36 | -1.87% | |
| 52.08 | 52.47 | 50.52 | 51.32 | -2.21% | |
| 53.18 | 54.00 | 52.30 | 52.48 | -1.67% | |
| 54.31 | 54.54 | 52.90 | 53.37 | -1.00% | |
| 55.74 | 56.12 | 53.48 | 53.91 | -2.88% | |
| 54.74 | 55.71 | 54.16 | 55.51 | +1.78% | |
| 56.14 | 57.30 | 54.39 | 54.54 | -2.50% | |
| 55.37 | 55.98 | 55.00 | 55.94 | +1.27% | |
| 56.90 | 57.18 | 54.71 | 55.24 | -2.13% | |
| 56.52 | 57.10 | 54.82 | 56.44 | -0.44% | |
| 55.00 | 57.85 | 54.40 | 56.69 | +4.23% | |
| 53.61 | 54.87 | 53.45 | 54.39 | +1.61% | |
| 53.64 | 54.24 | 52.86 | 53.53 | +0.75% | |
| 52.61 | 54.20 | 51.97 | 53.13 | +0.99% | |
| 53.16 | 53.76 | 52.14 | 52.61 | -0.90% | |
| 52.72 | 54.28 | 52.23 | 53.09 | +0.36% | |
| 51.57 | 53.26 | 50.82 | 52.90 | +3.16% | |
| 51.31 | 52.25 | 50.25 | 51.28 | -0.12% | |
| 49.68 | 51.72 | 48.68 | 51.34 | +5.44% | |
| 48.88 | 49.11 | 47.88 | 48.69 | +1.25% | |
| 48.37 | 48.78 | 47.79 | 48.09 | +0.71% | |
| 46.43 | 48.54 | 45.77 | 47.75 | +4.39% | |
| 46.00 | 46.15 | 45.46 | 45.74 | -0.87% | |
| 46.51 | 46.75 | 46.06 | 46.14 | -0.65% | |
| 45.59 | 47.08 | 45.50 | 46.44 | +1.86% | |
| 44.80 | 46.18 | 44.78 | 45.59 | +1.95% | |
| 44.61 | 44.91 | 44.15 | 44.72 | +0.25% | |
| 44.36 | 45.45 | 44.17 | 44.61 | +0.56% | |
| 42.59 | 44.73 | 42.59 | 44.36 | +3.64% | |
| 41.07 | 42.93 | 41.04 | 42.80 | +2.71% | |
| 41.97 | 42.24 | 41.04 | 41.67 | +2.06% | |
| 41.99 | 42.13 | 40.33 | 40.83 | -5.38% | |
| 43.29 | 43.81 | 42.75 | 43.15 | -1.51% | |
| 44.74 | 45.56 | 43.58 | 43.81 | -0.07% | |
| 44.21 | 44.71 | 43.24 | 43.84 | -0.25% | |
| 43.90 | 44.20 | 43.28 | 43.95 | -0.75% | |
| 43.23 | 44.52 | 43.03 | 44.28 | +2.48% | |
| 44.50 | 45.23 | 43.00 | 43.21 | -2.46% | |
| 42.08 | 44.82 | 41.96 | 44.30 | +5.33% | |
| 42.70 | 42.99 | 41.85 | 42.06 | -1.41% | |
| 41.96 | 42.94 | 41.41 | 42.66 | +1.57% | |
| 41.00 | 42.78 | 40.65 | 42.00 | +2.87% | |
| 42.92 | 42.92 | 40.66 | 40.83 | -4.20% | |
| 40.65 | 43.28 | 40.37 | 42.62 | +4.10% | |
| 41.02 | 41.12 | 40.50 | 40.94 | +0.39% | |
| 40.54 | 41.86 | 40.39 | 40.78 | +0.94% | |
| 37.92 | 40.66 | 37.84 | 40.40 | +6.54% | |
| 38.71 | 38.80 | 37.45 | 37.92 | -2.74% | |
| 39.32 | 40.09 | 38.84 | 38.99 | -0.56% | |
| 42.04 | 42.59 | 39.16 | 39.21 | -4.83% | |
| 40.77 | 41.65 | 40.03 | 41.20 | +1.38% | |
| 40.29 | 41.98 | 40.20 | 40.64 | +1.20% | |
| 42.69 | 42.69 | 39.70 | 40.16 | -6.15% | |
| 43.07 | 44.11 | 42.39 | 42.79 | -2.77% | |
| 45.27 | 45.87 | 43.89 | 44.01 | -2.00% | |
| 44.26 | 46.53 | 43.51 | 44.91 | +2.70% | |
| 44.77 | 44.84 | 43.17 | 43.73 | -1.86% | |
| 44.25 | 45.35 | 43.56 | 44.56 | +7.32% | |
| 45.71 | 46.23 | 40.43 | 41.52 | -7.86% | |
| 47.60 | 49.13 | 42.88 | 45.06 | -24.80% | |
| 59.35 | 61.49 | 58.79 | 59.92 | +0.60% | |
| 58.21 | 59.90 | 56.87 | 59.56 | +0.52% | |
| 59.79 | 60.06 | 57.50 | 59.25 | -1.63% | |
| 60.71 | 60.82 | 59.15 | 60.23 | +0.17% | |
| 60.42 | 61.16 | 60.01 | 60.13 | -2.04% | |
| 61.35 | 62.55 | 60.00 | 61.38 | -0.84% | |
| 62.00 | 62.50 | 61.03 | 61.90 | -0.51% | |
| 63.97 | 64.14 | 61.55 | 62.22 | -1.78% | |
| 63.30 | 63.79 | 62.70 | 63.35 | +2.26% | |
| 62.04 | 63.53 | 61.73 | 61.95 | +0.57% | |
| 63.26 | 64.06 | 60.85 | 61.60 | -2.84% | |
| 65.00 | 65.50 | 63.20 | 63.40 | -1.63% | |
| 65.50 | 66.00 | 64.03 | 64.45 | -0.63% | |
| 63.39 | 64.91 | 63.27 | 64.86 | +0.89% | |
| 63.29 | 66.74 | 63.15 | 64.29 | +1.89% | |
| 62.00 | 63.45 | 61.31 | 63.10 | +2.00% | |
| 60.64 | 63.21 | 59.56 | 61.86 | +1.18% | |
| 60.88 | 63.11 | 60.17 | 61.14 | +0.72% | |
| 64.58 | 64.81 | 60.63 | 60.70 | -5.54% | |
| 63.03 | 64.33 | 62.35 | 64.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CELH chart for longer ranges.