The closing price for Celsius (CELH) last year was $26.34, on Tuesday. It was down 51.3% for the year. The latest price is $28.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $26.05 | $27.15 | $25.95 | $26.34 | 6,199,800 |
December 30 2024 | $26.20 | $26.42 | $25.64 | $25.85 | 6,430,400 |
December 27 2024 | $27.65 | $27.87 | $26.27 | $26.46 | 9,356,600 |
December 26 2024 | $27.03 | $28.05 | $26.84 | $27.68 | 4,603,500 |
December 24 2024 | $26.97 | $27.45 | $26.56 | $27.36 | 2,543,800 |
December 23 2024 | $27.00 | $27.06 | $26.36 | $26.75 | 6,736,600 |
December 20 2024 | $27.44 | $28.12 | $26.91 | $27.01 | 8,795,700 |
December 19 2024 | $27.45 | $28.28 | $26.72 | $27.94 | 9,348,000 |
December 18 2024 | $29.30 | $29.38 | $26.37 | $27.09 | 17,700,700 |
December 17 2024 | $30.33 | $31.32 | $28.92 | $29.24 | 8,243,600 |
December 16 2024 | $31.69 | $32.10 | $30.51 | $30.94 | 7,483,700 |
December 13 2024 | $32.00 | $32.38 | $30.63 | $31.79 | 8,033,600 |
December 12 2024 | $30.12 | $32.12 | $30.12 | $31.99 | 12,417,000 |
December 11 2024 | $31.27 | $31.74 | $29.66 | $29.76 | 6,901,400 |
December 10 2024 | $30.12 | $31.38 | $29.32 | $30.61 | 9,217,900 |
December 09 2024 | $28.51 | $31.39 | $28.25 | $30.56 | 13,936,100 |
December 06 2024 | $29.23 | $30.47 | $27.80 | $28.17 | 11,074,500 |
December 05 2024 | $29.50 | $29.85 | $27.82 | $27.89 | 4,768,700 |
December 04 2024 | $29.07 | $29.86 | $28.55 | $28.97 | 4,592,000 |
December 03 2024 | $28.29 | $29.31 | $27.40 | $29.07 | 7,645,400 |
December 02 2024 | $28.79 | $29.78 | $28.27 | $28.64 | 4,990,900 |
November 29 2024 | $28.56 | $29.10 | $28.41 | $28.45 | 2,921,800 |
November 27 2024 | $27.69 | $28.45 | $27.45 | $28.37 | 5,339,500 |
November 26 2024 | $29.39 | $29.44 | $27.37 | $27.60 | 10,645,100 |
November 25 2024 | $30.34 | $31.11 | $29.70 | $29.75 | 14,988,900 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
