Celsius Holdings Inc (CELH) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: +3.2% at the close — Holding 50.3% off its 52-week high. (as of 2026-11-09)
Trend: Celsius Holdings Inc trades 15.4% above its 50-day and 1.8% below its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

Celsius Holdings makes and sells functional energy drinks and zero-sugar hydration powders under the Celsius, Alani Nu and Rockstar names. It reaches shoppers through direct store delivery, independent distributors, retailers, gyms and online channels across the United States and other markets.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CELH overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	33.03	33.25	32.51	32.80	-1.18%	4,571,803
2026-11-09	32.17	33.34	32.11	33.19	+3.20%	6,045,800
2026-11-06	29.03	32.47	28.80	32.16	+7.06%	8,202,600
2026-11-05	32.68	33.69	29.57	30.04	-2.31%	14,042,900
2026-11-04	30.67	31.49	30.59	30.75	+2.57%	7,692,900
2026-11-03	29.78	30.53	29.26	29.98	+0.07%	4,226,200
2026-11-02	29.52	30.31	29.49	29.96	+2.88%	6,855,500
2026-10-30	28.33	29.50	28.31	29.12	+3.41%	6,810,200
2026-10-29	28.06	28.44	27.79	28.16	+0.64%	3,474,000
2026-10-28	27.66	28.18	27.58	27.98	-0.07%	2,978,200
2026-10-27	27.95	28.07	27.10	28.00	-0.53%	4,713,400
2026-10-26	28.02	28.24	27.36	28.15	-1.12%	4,475,700
2026-10-23	28.13	28.81	27.95	28.47	+0.39%	4,090,100
2026-10-22	28.03	29.12	27.96	28.36	+0.18%	6,842,800
2026-10-21	29.87	29.87	28.11	28.31	-5.51%	6,063,100
2026-10-20	29.66	30.21	29.50	29.96	+0.81%	4,534,700
2026-10-19	28.00	30.05	27.90	29.72	+5.43%	7,396,600
2026-10-16	28.40	29.23	28.08	28.19	+0.11%	4,618,600
2026-10-15	27.32	28.33	27.32	28.16	+3.64%	6,148,000
2026-10-14	27.75	28.05	26.79	27.17	-2.72%	6,686,300
2026-10-13	28.09	28.33	27.62	27.93	-1.62%	4,078,300
2026-10-12	28.51	28.57	27.72	28.39	-0.66%	3,384,000
2026-10-09	27.31	28.70	27.11	28.58	+4.31%	5,051,100
2026-10-08	26.82	27.63	26.69	27.40	+1.78%	5,503,100
2026-10-07	27.07	27.26	26.72	26.92	-1.36%	4,676,300
2026-10-06	27.57	27.80	27.13	27.29	-0.84%	4,344,600
2026-10-05	26.98	27.79	26.63	27.52	+2.88%	7,000,000
2026-10-02	27.75	27.90	26.43	26.75	-2.41%	9,016,000
2026-10-01	27.45	27.85	27.16	27.41	+0.22%	5,571,300
2026-09-30	28.00	28.12	27.28	27.35	-1.30%	5,004,700
2026-09-29	28.11	28.54	27.34	27.71	-1.04%	6,586,600
2026-09-28	27.55	28.60	26.81	28.00	+0.04%	6,790,000
2026-09-25	28.31	28.57	27.70	27.99	-1.55%	6,519,500
2026-09-24	29.30	29.40	27.92	28.43	-2.57%	5,730,500
2026-09-23	29.28	29.46	28.70	29.18	-0.71%	4,785,600
2026-09-22	28.91	30.17	28.78	29.39	+4.89%	7,318,800
2026-09-21	28.10	28.52	27.85	28.02	+0.00%	8,266,600
2026-09-18	28.70	28.84	28.01	28.02	-1.13%	12,624,300
2026-09-17	28.67	28.83	28.05	28.34	+0.32%	5,754,900
2026-09-16	28.72	28.88	28.01	28.25	+2.24%	6,324,700
2026-09-15	28.17	28.31	27.41	27.63	-2.88%	5,818,900
2026-09-14	27.42	28.68	27.37	28.45	+4.52%	8,837,500
2026-09-11	27.55	27.91	27.18	27.22	+2.22%	8,714,400
2026-09-10	27.44	27.55	26.59	26.63	-3.65%	9,007,500
2026-09-09	29.26	29.31	27.58	27.64	-6.50%	10,427,800
2026-09-08	30.60	30.60	29.50	29.56	-3.59%	8,111,000
2026-09-04	31.20	31.42	30.49	30.66	-3.01%	5,985,400
2026-09-03	31.54	32.35	31.15	31.61	+1.02%	4,932,100
2026-09-02	30.75	31.67	30.61	31.29	+1.86%	6,326,200
2026-09-01	31.42	31.79	30.50	30.72	-2.32%	6,912,500
2026-08-31	32.30	33.00	31.35	31.45	-4.64%	7,990,200
2026-08-28	32.77	33.27	32.12	32.98	-0.03%	6,018,400
2026-08-27	33.90	34.33	32.85	32.99	-6.36%	7,066,400
2026-08-26	35.25	36.15	34.01	35.23	-0.31%	6,873,400
2026-08-25	35.23	35.65	34.59	35.34	+0.88%	8,180,600
2026-08-24	33.81	35.23	33.71	35.03	+5.01%	12,836,100
2026-08-21	32.50	33.50	32.01	33.36	+2.52%	7,422,800
2026-08-20	32.23	33.25	31.97	32.54	+0.87%	8,863,300
2026-08-19	29.99	32.60	29.88	32.26	+7.89%	12,221,600
2026-08-18	29.90	30.51	29.44	29.90	-0.17%	9,296,200
2026-08-17	28.15	30.34	27.68	29.95	+2.96%	17,928,400
2026-08-14	28.86	29.76	28.06	29.09	+1.08%	13,540,000
2026-08-13	27.62	28.84	27.52	28.78	+4.20%	8,276,300
2026-08-12	28.01	28.15	27.03	27.62	-1.67%	9,351,100
2026-08-11	26.97	28.20	26.63	28.09	+3.23%	11,034,600
2026-08-10	26.31	27.23	26.03	27.21	-2.02%	18,565,300
2026-08-07	23.97	27.87	23.82	27.77	+16.83%	33,655,300
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+18.64%). Worst month: Sep (-10.85%). 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+18.64%
Sep-10.85%
Oct-1.07%
Nov-5.47%
Dec-1.02%

FAQ · from the current price data · as of 2026-11-10

Quick answers

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

32.80 on 2026-11-10, from the Closelook data lake's daily price record.

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

59.31 high and 23.56 low over the trailing 52 weeks, as of 2026-11-10.

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

Historically, CELH's strongest calendar month has been Aug (average +18.64%) and its weakest Sep (average -10.85%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CELH?

+3.2% at the close: Holding 50.3% off its 52-week high. As of 2026-11-09. A research diary reading, not advice.

Is CELH above its 50-day and 200-day moving averages?

Celsius Holdings Inc trades 15.4% above its 50-day and 1.8% below its 200-day moving average (13.7% above its 20-day). As of 2026-11-09.