CELH Stock Prices

Data as of Oct 28, 2026

Last

27.98

Change

-0.02

Open

27.66

Previous

28.00

High

28.18

Low

27.58

Bid

-

Ask

-

Volume

2,940,003

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.783

Hist Vol

0.625

Opt Volume

8,195

Open Int

604,049

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	27.66	28.18	27.58	27.98	-0.02	2,940,003	8,195	0.783	0.625
Oct 27, 2026	27.95	28.07	27.10	28.00	-0.15	4,688,162	14,117	0.751	0.625
Oct 26, 2026	28.02	28.24	27.36	28.15	-0.32	4,472,329	12,215	0.634	0.625
Oct 23, 2026	28.13	28.81	27.95	28.47	+0.11	4,085,187	7,853	0.551	0.625
Oct 22, 2026	28.03	29.12	27.96	28.36	+0.05	6,831,650	11,681	0.585	0.625
Oct 21, 2026	29.87	29.87	28.11	28.31	-1.65	5,701,652	26,505	0.661	0.626
Oct 20, 2026	29.66	30.21	29.50	29.96	+0.24	4,502,511	21,185	0.583	0.624
Oct 19, 2026	28.00	30.05	27.90	29.72	+1.53	7,374,604	26,790	0.579	0.624
Oct 16, 2026	28.40	29.23	28.08	28.19	+0.03	4,609,961	14,862	0.515	0.621
Oct 15, 2026	27.32	28.33	27.32	28.16	+0.99	6,143,580	14,439	0.531	0.622
Oct 14, 2026	27.75	28.05	26.79	27.17	-0.76	5,988,131	14,104	0.536	0.622
Oct 13, 2026	28.09	28.33	27.62	27.93	-0.46	4,072,762	10,383	0.540	0.622
Oct 12, 2026	28.51	28.57	27.72	28.39	-0.19	3,381,514	14,015	0.537	0.622
Oct 9, 2026	27.31	28.70	27.11	28.58	+1.18	5,040,593	21,874	0.494	0.624
Oct 8, 2026	26.82	27.63	26.69	27.40	+0.48	5,494,090	18,268	0.487	0.623
Oct 7, 2026	27.07	27.26	26.72	26.92	-0.37	4,632,863	12,763	0.536	0.623
Oct 6, 2026	27.57	27.80	27.13	27.29	-0.23	4,190,427	9,661	0.533	0.624
Oct 5, 2026	26.98	27.79	26.63	27.52	+0.77	6,738,045	18,052	0.518	0.624
Oct 2, 2026	27.75	27.90	26.43	26.75	+0.00	8,729,194	21,101	0.455	0.624
Oct 1, 2026	27.45	27.85	27.16	27.41	+0.06	5,559,091	14,008	0.507	0.623
Sep 30, 2026	28.00	28.12	27.28	27.35	-0.36	4,920,569	10,841	0.501	0.623
Sep 29, 2026	28.11	28.54	27.34	27.71	-0.29	6,501,258	15,138	0.526	0.623
Sep 28, 2026	27.55	28.60	26.81	28.00	+0.01	6,664,446	20,610	0.560	0.625
Sep 25, 2026	28.31	28.57	27.70	27.99	-0.44	6,509,381	18,870	0.461	0.627
Sep 24, 2026	29.30	29.40	27.92	28.43	-0.75	5,640,328	12,306	0.483	0.627
Sep 23, 2026	29.28	29.46	28.70	29.18	-0.21	4,759,456	8,651	0.514	0.626
Sep 22, 2026	28.91	30.17	28.78	29.39	+1.37	7,283,489	27,520	0.539	0.626
Sep 21, 2026	28.10	28.52	27.85	28.02	+0.00	7,868,339	19,769	0.525	0.628
Sep 18, 2026	28.70	28.84	28.01	28.02	-0.32	12,351,522	16,877	0.481	0.628
Sep 17, 2026	28.67	28.83	28.05	28.34	+0.09	5,598,724	12,117	0.499	0.628
Sep 16, 2026	28.72	28.88	28.01	28.25	+0.62	6,282,115	18,781	0.522	0.628
Sep 15, 2026	28.17	28.31	27.41	27.63	-0.82	5,706,572	8,819	0.525	0.628
Sep 14, 2026	27.42	28.68	27.37	28.45	+1.25	8,815,162	18,474	0.562	0.628
Sep 11, 2026	27.55	27.91	27.20	27.21	+0.57	7,381,570	30,993	0.483	0.626
Sep 10, 2026	27.44	27.55	26.59	26.63	-1.01	8,563,498	49,058	0.508	0.626
Sep 9, 2026	29.26	29.31	27.58	27.64	-1.92	10,075,521	29,189	0.507	0.626
Sep 8, 2026	30.60	30.60	29.50	29.56	+0.00	7,564,363	26,919	0.520	0.622
Sep 4, 2026	31.20	31.42	30.49	30.66	-0.95	5,738,225	24,981	0.572	0.624
Sep 3, 2026	31.54	32.35	31.15	31.61	+0.32	4,323,080	13,056	0.613	0.623
Sep 2, 2026	30.75	31.67	30.61	31.29	+0.57	5,794,232	15,744	0.545	0.623
Sep 1, 2026	31.42	31.79	30.50	30.72	-0.73	6,535,670	19,870	0.532	0.623
Aug 31, 2026	32.30	33.00	31.35	31.45	-1.53	7,800,921	20,977	0.556	0.624
Aug 28, 2026	32.77	33.27	32.12	32.98	-0.01	5,958,514	28,424	0.499	0.624
Aug 27, 2026	33.90	34.33	32.85	32.99	-2.24	7,001,716	24,115	0.515	0.624
Aug 26, 2026	35.25	36.15	34.01	35.23	-0.11	6,814,713	15,460	0.538	0.621
Aug 25, 2026	35.23	35.65	34.59	35.34	+0.31	8,017,298	22,357	0.570	0.621
Aug 24, 2026	33.81	35.23	33.71	35.03	+1.67	12,074,939	49,199	0.600	0.621
Aug 21, 2026	32.50	33.50	32.01	33.36	+0.82	7,394,494	29,077	0.553	0.619
Aug 20, 2026	32.23	33.25	31.97	32.54	+0.28	8,429,296	27,801	0.563	0.618
Aug 19, 2026	29.99	32.60	29.88	32.26	+2.36	12,147,450	41,095	0.566	0.619
Aug 18, 2026	29.90	30.51	29.44	29.90	-0.05	9,265,108	16,129	0.574	0.614
Aug 17, 2026	28.15	30.34	27.68	29.95	+0.86	17,642,056	38,364	0.627	0.618
Aug 14, 2026	28.86	29.76	28.06	29.09	+0.31	13,463,097	33,149	0.561	0.617
Aug 13, 2026	27.62	28.84	27.52	28.78	+1.16	8,163,029	30,917	0.532	0.617
Aug 12, 2026	28.01	28.15	27.03	27.62	-0.47	9,206,797	18,705	0.496	0.616
Aug 11, 2026	26.97	28.20	26.63	28.09	+0.88	10,934,107	30,783	0.554	0.616
Aug 10, 2026	26.31	27.23	26.03	27.21	-0.56	18,381,029	52,295	0.567	0.617
Aug 7, 2026	23.97	27.87	23.82	27.77	+4.00	32,484,928	156,561	0.629	0.618
Aug 6, 2026	25.98	26.00	23.56	23.77	-5.38	43,274,597	224,009	0.573	0.618
Aug 5, 2026	30.12	30.20	29.09	29.15	-0.39	12,531,171	40,672	0.840	0.583
Aug 4, 2026	28.06	29.74	27.90	29.54	+1.31	9,097,813	25,981	0.820	0.586
Aug 3, 2026	29.70	29.76	27.92	28.23	-0.98	12,776,382	32,114	1.288	0.584
Jul 31, 2026	29.44	29.54	28.54	29.21	-0.14	5,403,166	13,159	0.902	0.583
Jul 30, 2026	28.45	29.38	28.29	29.35	+0.47	4,431,098	17,963	0.846	0.584
Jul 29, 2026	29.35	29.51	28.52	28.88	-0.57	6,424,886	15,957	0.925	0.584
Jul 28, 2026	29.18	29.51	28.43	29.45	+0.66	6,543,976	21,763	0.790	0.583

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.