Celsius Holdings, Inc.
CELHNASDAQConsumer Defensive● Active
$28.14
+$0.01(+0.02%)
Market Cap$7.2B
P/E Ratio—
52W High$66.74
52W Low$27.55
Celsius Holdings, Inc.（CELH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
celh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99.62
Mar 14, 2024
-72.0% from here
5-Year Low5Y
$12.77
May 10, 2022
+118.5% from low
IPO Priceadj.
$13.33
Jan 22, 2007
+109.3% since IPO
1 Year Ago
$42.28
Jun 9, 2025
-34.0% in 1Y
5 Years Ago
$24.15
Jun 8, 2021
+15.5% in 5Y
10 Years Ago
$0.8133
Jun 8, 2016
+3.3K% in 10Y
Historical Price Data · CELH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.98 | $28.27 | $27.55 | $27.95 | $27.95 | 3.1M | -0.11% |
| Jun 5, 2026 | $28.54 | $29.32 | $28.11 | $28.13 | $28.13 | 12.0M | -1.44% |
| Jun 4, 2026 | $30.16 | $30.30 | $27.47 | $27.75 | $27.75 | 18.4M | -7.99% |
| Jun 3, 2026 | $30.50 | $30.65 | $29.46 | $30.01 | $30.01 | 7.5M | -1.61% |
| Jun 2, 2026 | $30.97 | $31.32 | $30.10 | $30.54 | $30.54 | 8.4M | -1.39% |
| Jun 1, 2026 | $32.80 | $32.91 | $30.61 | $30.88 | $30.88 | 11.3M | -5.85% |
| May 29, 2026 | $33.40 | $33.49 | $32.57 | $33.27 | $33.27 | 10.1M | -0.39% |
| May 28, 2026 | $31.39 | $33.44 | $30.94 | $33.22 | $33.22 | 10.4M | +5.83% |
| May 27, 2026 | $30.79 | $32.95 | $30.77 | $31.65 | $31.65 | 11.4M | +2.79% |
| May 26, 2026 | $30.31 | $30.48 | $29.13 | $29.67 | $29.67 | 9.6M | -2.11% |
| May 22, 2026 | $29.70 | $30.34 | $29.24 | $30.12 | $30.12 | 7.6M | +1.41% |
| May 21, 2026 | $28.51 | $29.76 | $28.38 | $29.70 | $29.70 | 5.6M | +4.17% |
| May 20, 2026 | $29.30 | $29.53 | $28.46 | $28.63 | $28.63 | 9.7M | -2.29% |
| May 19, 2026 | $29.71 | $30.14 | $29.07 | $29.13 | $29.13 | 5.5M | -1.95% |
| May 18, 2026 | $30.56 | $30.87 | $28.59 | $29.33 | $29.33 | 16.3M | -4.02% |
| May 15, 2026 | $29.01 | $30.43 | $28.94 | $30.16 | $30.16 | 9.2M | +3.96% |
| May 14, 2026 | $27.97 | $29.71 | $27.80 | $29.01 | $29.01 | 8.8M | +3.72% |
| May 13, 2026 | $29.53 | $29.84 | $27.66 | $27.86 | $27.86 | 15.6M | -5.66% |
| May 12, 2026 | $30.31 | $30.31 | $28.95 | $29.61 | $29.61 | 10.4M | -2.31% |
| May 11, 2026 | $31.09 | $31.19 | $28.77 | $30.64 | $30.64 | 20.4M | -1.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CELH
Jan 1 → Dec 31 · 6 years2026-39.8%$46.43 → $27.95
-39.8%
2025+71.8%$26.62 → $45.74
+71.8%
2024-51.3%$54.06 → $26.34
-51.3%
2023+55.0%$35.17 → $54.52
+55.0%
2022+39.4%$24.87 → $34.68
+39.4%
2021+1.6%$24.47 → $24.86
+1.6%
Best Year2025 · +71.8%
Worst Year2024 · -51.3%
Positive Years4 / 6
Avg Annual Return+12.8%
6Y Total Return+14.2%
6Y CAGR~+2.2% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in CELH?
If you invested $1,000 in CELH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$34,303
Total Return+3330.3%
CAGR~+42.4% / yr
Profit+$33,303
Based on Jun 8, 2016 · $0.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Celsius Holdings, Inc.（CELH）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $27.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CELH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CELH 历史股价FMP 日线复权 OHLCV