Free Trial
→ Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid (From Altimetry) (Ad)tc pixel Free CELH Stock Alerts

Celsius (CELH) Stock Chart & Stock Price History

Celsius logo
$28.12 +0.72 (+2.63%)
As of 12:54 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

Celsius Stock Price Performance

The Celsius (CELH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 56.34%, with a year-to-date return of -38.66%. In the past month, the stock has increased 1.52%, reflecting recent market activity.

As of the latest close, Celsius traded at $27.40 with a market cap of $6.93 billion and volume of 5.50 million shares. Five years ago, the stock traded at a split-adjusted price of $31.37, representing a 10.55% decrease over that period. At the time, it had a market cap of $7.01 billion and a volume of 1.67 million shares.

Receive CELH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Celsius and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+4.89%
1 Month
Performance
+1.52%
3 Month
Performance
-8.06%
Year-To-Date
Performance
-38.66%
1 Year
Performance
-56.34%
5 Year
Performance
-10.55%

CELH Stock Chart for Friday, October, 9, 2026

CELH Chart by TradingView

Celsius Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2026$26.92$27.40
+1.78%		$27.63$26.695.50 million shs$6.93 billion
10/07/2026$27.29$26.92
-1.36%		$27.26$26.724.68 million shs$6.81 billion
10/06/2026$27.52$27.29
-0.84%		$27.80$27.134.34 million shs$6.91 billion
10/05/2026$26.75$27.52
+2.88%		$27.79$26.637.00 million shs$6.96 billion
10/02/2026$27.41$26.75
-2.41%		$27.90$26.439.00 million shs$6.77 billion
10/01/2026$27.35$27.41
+0.22%		$27.85$27.165.57 million shs$6.94 billion
09/30/2026$27.71$27.35
-1.30%		$28.12$27.284.93 million shs$6.92 billion
09/29/2026$28.00$27.71
-1.04%		$28.54$27.346.52 million shs$7.01 billion
09/28/2026$27.99$28.00
+0.04%		$28.60$26.816.79 million shs$7.09 billion
09/25/2026$28.43$27.99
-1.55%		$28.57$27.706.52 million shs$7.08 billion
The $15 Gold Fund That Pays Up to $1,152/Month (Ad)

Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying out up to $1,152 a month to regular investors - no mining stocks, no options, no physical metal required. Chief Income Strategist Tim Plaehn calls it a breakthrough strategy that transforms gold's rally into reliable monthly payouts. The next distribution is just days away.tc pixel

Discover the gold income fund before the next payout date
09/24/2026$29.18$28.43
-2.57%		$29.40$27.925.72 million shs$7.19 billion
09/23/2026$29.39$29.18
-0.71%		$29.46$28.704.78 million shs$7.38 billion
09/22/2026$28.02$29.39
+4.89%		$30.17$28.787.30 million shs$7.44 billion
09/21/2026$28.02$28.02$28.52$27.857.89 million shs$7.09 billion
09/18/2026$28.34$28.02
-1.13%		$28.84$28.0112.59 million shs$7.09 billion
09/17/2026$28.25$28.34
+0.32%		$28.83$28.055.73 million shs$7.17 billion
09/16/2026$27.63$28.25
+2.24%		$28.88$28.016.29 million shs$7.15 billion
09/15/2026$28.45$27.63
-2.88%		$28.31$27.415.79 million shs$6.99 billion
09/14/2026$27.22$28.45
+4.52%		$28.68$27.378.84 million shs$7.20 billion
09/11/2026$26.63$27.22
+2.22%		$27.91$27.188.70 million shs$6.89 billion
09/10/2026$27.64$26.63
-3.65%		$27.55$26.598.96 million shs$6.74 billion
09/09/2026$29.56$27.64
-6.50%		$29.31$27.5810.35 million shs$6.99 billion
Related Companies

This page (NASDAQ:CELH) was last updated on 10/9/2026 by MarketBeat.com Staff.
From Our Partners
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Trump's New Dollar
Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. doll...
Porter & Company | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel