Celsius Holdings stock
$26.89Change from previous close: −1.47%Absolute change: −$0.40
Price history
−55.96% over the period1 year: from $61.06 (October 7, 2025) to $26.89 (October 7, 2026), −55.96%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $26.89 |
| October 6, 2026 | $27.29 |
| October 5, 2026 | $27.52 |
| October 2, 2026 | $26.75 |
| October 1, 2026 | $27.41 |
| September 30, 2026 | $27.35 |
| September 29, 2026 | $27.71 |
| September 28, 2026 | $28.00 |
| September 25, 2026 | $27.99 |
| September 24, 2026 | $28.43 |
| September 23, 2026 | $29.18 |
| September 22, 2026 | $29.39 |
| September 21, 2026 | $28.02 |
| September 18, 2026 | $28.02 |
| September 17, 2026 | $28.34 |
| September 16, 2026 | $28.25 |
| September 15, 2026 | $27.63 |
| September 14, 2026 | $28.45 |
| September 11, 2026 | $27.22 |
| September 10, 2026 | $26.63 |
| September 9, 2026 | $27.64 |
| September 8, 2026 | $29.56 |
| September 4, 2026 | $30.66 |
| September 3, 2026 | $31.61 |
| September 2, 2026 | $31.29 |
| September 1, 2026 | $30.72 |
| August 31, 2026 | $31.45 |
| August 28, 2026 | $32.98 |
| August 27, 2026 | $32.99 |
| August 26, 2026 | $35.23 |
| August 25, 2026 | $35.34 |
| August 24, 2026 | $35.03 |
| August 21, 2026 | $33.36 |
| August 20, 2026 | $32.54 |
| August 19, 2026 | $32.26 |
| August 18, 2026 | $29.90 |
| August 17, 2026 | $29.95 |
| August 14, 2026 | $29.09 |
| August 13, 2026 | $28.78 |
| August 12, 2026 | $27.62 |
| August 11, 2026 | $28.09 |
| August 10, 2026 | $27.21 |
| August 7, 2026 | $27.77 |
| August 6, 2026 | $23.77 |
| August 5, 2026 | $29.15 |
| August 4, 2026 | $29.54 |
| August 3, 2026 | $28.23 |
| July 31, 2026 | $29.21 |
| July 30, 2026 | $29.35 |
| July 29, 2026 | $28.88 |
| July 28, 2026 | $29.45 |
| July 27, 2026 | $28.79 |
| July 24, 2026 | $27.12 |
| July 23, 2026 | $27.17 |
| July 22, 2026 | $28.47 |
| July 21, 2026 | $28.02 |
| July 20, 2026 | $29.42 |
| July 17, 2026 | $28.99 |
| July 16, 2026 | $29.98 |
| July 15, 2026 | $30.21 |
| July 14, 2026 | $30.14 |
| July 13, 2026 | $29.83 |
| July 10, 2026 | $30.60 |
| July 9, 2026 | $30.52 |
| July 8, 2026 | $30.60 |
| July 7, 2026 | $31.70 |
| July 6, 2026 | $33.04 |
| July 2, 2026 | $33.16 |
| July 1, 2026 | $31.87 |
| June 30, 2026 | $29.28 |
| June 29, 2026 | $29.79 |
| June 26, 2026 | $29.85 |
| June 25, 2026 | $28.22 |
| June 24, 2026 | $28.52 |
| June 23, 2026 | $28.16 |
| June 22, 2026 | $29.12 |
| June 18, 2026 | $30.80 |
| June 17, 2026 | $30.38 |
| June 16, 2026 | $30.01 |
| June 15, 2026 | $28.74 |
| June 12, 2026 | $29.18 |
| June 11, 2026 | $28.40 |
| June 10, 2026 | $28.37 |
| June 9, 2026 | $28.19 |
| June 8, 2026 | $28.00 |
| June 5, 2026 | $28.13 |
| June 4, 2026 | $27.75 |
| June 3, 2026 | $30.01 |
| June 2, 2026 | $30.54 |
| June 1, 2026 | $30.88 |
| May 29, 2026 | $33.27 |
| May 28, 2026 | $33.22 |
| May 27, 2026 | $31.65 |
| May 26, 2026 | $29.67 |
| May 22, 2026 | $30.12 |
| May 21, 2026 | $29.70 |
| May 20, 2026 | $28.63 |
| May 19, 2026 | $29.13 |
| May 18, 2026 | $29.33 |
| May 15, 2026 | $30.16 |
| May 14, 2026 | $29.01 |
| May 13, 2026 | $27.86 |
| May 12, 2026 | $29.61 |
| May 11, 2026 | $30.64 |
| May 8, 2026 | $32.29 |
| May 7, 2026 | $34.26 |
| May 6, 2026 | $32.80 |
| May 5, 2026 | $33.52 |
| May 4, 2026 | $33.57 |
| May 1, 2026 | $33.73 |
| April 30, 2026 | $33.57 |
| April 29, 2026 | $32.66 |
| April 28, 2026 | $32.62 |
| April 27, 2026 | $33.14 |
| April 24, 2026 | $34.59 |
| April 23, 2026 | $33.93 |
| April 22, 2026 | $33.26 |
| April 21, 2026 | $32.69 |
| April 20, 2026 | $33.78 |
| April 17, 2026 | $35.25 |
| April 16, 2026 | $34.85 |
| April 15, 2026 | $35.28 |
| April 14, 2026 | $34.51 |
| April 13, 2026 | $33.66 |
| April 10, 2026 | $34.86 |
| April 9, 2026 | $36.38 |
| April 8, 2026 | $36.02 |
| April 7, 2026 | $34.48 |
| April 6, 2026 | $36.13 |
| April 2, 2026 | $34.08 |
| April 1, 2026 | $34.33 |
| March 31, 2026 | $35.48 |
| March 30, 2026 | $33.81 |
| March 27, 2026 | $33.94 |
| March 26, 2026 | $35.59 |
| March 25, 2026 | $35.93 |
| March 24, 2026 | $37.05 |
| March 23, 2026 | $39.65 |
| March 20, 2026 | $41.51 |
| March 19, 2026 | $42.96 |
| March 18, 2026 | $41.50 |
| March 17, 2026 | $43.96 |
| March 16, 2026 | $43.61 |
| March 13, 2026 | $44.57 |
| March 12, 2026 | $43.68 |
| March 11, 2026 | $45.72 |
| March 10, 2026 | $45.03 |
| March 9, 2026 | $43.31 |
| March 6, 2026 | $42.92 |
| March 5, 2026 | $43.69 |
| March 4, 2026 | $45.57 |
| March 3, 2026 | $47.11 |
| March 2, 2026 | $49.25 |
| February 27, 2026 | $53.61 |
| February 26, 2026 | $54.12 |
| February 25, 2026 | $50.61 |
| February 24, 2026 | $50.72 |
| February 23, 2026 | $49.22 |
| February 20, 2026 | $48.32 |
| February 19, 2026 | $44.13 |
| February 18, 2026 | $43.43 |
| February 17, 2026 | $43.91 |
| February 13, 2026 | $44.68 |
| February 12, 2026 | $44.39 |
| February 11, 2026 | $44.35 |
| February 10, 2026 | $46.35 |
| February 9, 2026 | $47.80 |
| February 6, 2026 | $50.57 |
| February 5, 2026 | $47.97 |
| February 4, 2026 | $49.30 |
| February 3, 2026 | $50.36 |
| February 2, 2026 | $51.32 |
| January 30, 2026 | $52.48 |
| January 29, 2026 | $53.37 |
| January 28, 2026 | $53.91 |
| January 27, 2026 | $55.51 |
| January 26, 2026 | $54.54 |
| January 23, 2026 | $55.94 |
| January 22, 2026 | $55.24 |
| January 21, 2026 | $56.44 |
| January 20, 2026 | $56.69 |
| January 16, 2026 | $54.39 |
| January 15, 2026 | $53.53 |
| January 14, 2026 | $53.13 |
| January 13, 2026 | $52.61 |
| January 12, 2026 | $53.09 |
| January 9, 2026 | $52.90 |
| January 8, 2026 | $51.28 |
| January 7, 2026 | $51.34 |
| January 6, 2026 | $48.69 |
| January 5, 2026 | $48.09 |
| January 2, 2026 | $47.75 |
| December 31, 2025 | $45.74 |
| December 30, 2025 | $46.14 |
| December 29, 2025 | $46.44 |
| December 26, 2025 | $45.59 |
| December 24, 2025 | $44.72 |
| December 23, 2025 | $44.61 |
| December 22, 2025 | $44.36 |
| December 19, 2025 | $42.80 |
| December 18, 2025 | $41.67 |
| December 17, 2025 | $40.83 |
| December 16, 2025 | $43.15 |
| December 15, 2025 | $43.81 |
| December 12, 2025 | $43.84 |
| December 11, 2025 | $43.95 |
| December 10, 2025 | $44.28 |
| December 9, 2025 | $43.21 |
| December 8, 2025 | $44.30 |
| December 5, 2025 | $42.06 |
| December 4, 2025 | $42.66 |
| December 3, 2025 | $42.00 |
| December 2, 2025 | $40.83 |
| December 1, 2025 | $42.62 |
| November 28, 2025 | $40.94 |
| November 26, 2025 | $40.78 |
| November 25, 2025 | $40.40 |
| November 24, 2025 | $37.92 |
| November 21, 2025 | $38.99 |
| November 20, 2025 | $39.21 |
| November 19, 2025 | $41.20 |
| November 18, 2025 | $40.64 |
| November 17, 2025 | $40.16 |
| November 14, 2025 | $42.79 |
| November 13, 2025 | $44.01 |
| November 12, 2025 | $44.91 |
| November 11, 2025 | $43.73 |
| November 10, 2025 | $44.56 |
| November 7, 2025 | $41.52 |
| November 6, 2025 | $45.06 |
| November 5, 2025 | $59.92 |
| November 4, 2025 | $59.56 |
| November 3, 2025 | $59.25 |
| October 31, 2025 | $60.23 |
| October 30, 2025 | $60.13 |
| October 29, 2025 | $61.38 |
| October 28, 2025 | $61.90 |
| October 27, 2025 | $62.22 |
| October 24, 2025 | $63.35 |
| October 23, 2025 | $61.95 |
| October 22, 2025 | $61.60 |
| October 21, 2025 | $63.40 |
| October 20, 2025 | $64.45 |
| October 17, 2025 | $64.86 |
| October 16, 2025 | $64.29 |
| October 15, 2025 | $63.10 |
| October 14, 2025 | $61.86 |
| October 13, 2025 | $61.14 |
| October 10, 2025 | $60.70 |
| October 9, 2025 | $64.26 |
| October 8, 2025 | $62.91 |
| October 7, 2025 | $61.06 |
At a glance
The company
Develops and distributes functional energy drinks and hydration products under CELSIUS, Alani Nu, and Rockstar brands across multiple channels globally
Latest results
Quarter to June 30, 2026 · EPS $0.36 (estimate $0.42)
Next event
Quarterly results · November 9, 2026
Where the price stands
52-wk low$23.56
$26.89
52-wk high$66.74
−59.71% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −9.03% | +1.89% |
| Year to date | −41.21% | +14.22% |
| 1 year | −55.96% | +16.00% |
Analysts · 24 analysts
Average target$42.19+56.90% vs. price
Buy 18 · Hold 6 · Sell 0 · Buy
Latest news
All newsThe business in numbers
Revenue
$817.93M
Latest quarter · Q2 2026
Net income
$55.29M
Latest quarter · Q2 2026
Net margin
6.8%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $6.91B
- P/E
- 118.7
- EPS
- $0.23
- Volume
- 4.35M
- Dividend yield
- 0.00%
More on Celsius Holdings
- Celsius Holdings revenue and financials
- Celsius Holdings valuation
- Celsius Holdings stock return
- Celsius Holdings employees, headquarters and business
Where it belongs
Similar companies
Consumer sector: companies in the same industry and close in size.
