The closing price for Celsius (CELH) in 2023 was $54.52, on December 29, 2023. It was up 55% for the year. The latest price is $28.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $55.36 | $56.03 | $54.25 | $54.52 | 2,700,400 |
December 28 2023 | $55.65 | $56.63 | $54.80 | $55.45 | 3,457,900 |
December 27 2023 | $53.11 | $56.12 | $53.11 | $55.72 | 5,686,000 |
December 26 2023 | $50.01 | $53.40 | $49.69 | $52.95 | 4,275,800 |
December 22 2023 | $50.40 | $51.32 | $49.93 | $50.04 | 2,025,600 |
December 21 2023 | $49.60 | $50.65 | $49.51 | $50.29 | 2,106,400 |
December 20 2023 | $50.51 | $50.80 | $48.94 | $49.09 | 4,600,500 |
December 19 2023 | $50.12 | $51.93 | $50.08 | $50.99 | 2,846,700 |
December 18 2023 | $49.75 | $50.58 | $49.10 | $49.76 | 2,967,300 |
December 15 2023 | $51.13 | $51.80 | $49.00 | $49.68 | 5,790,400 |
December 14 2023 | $52.76 | $54.12 | $50.65 | $50.90 | 5,142,600 |
December 13 2023 | $49.19 | $52.09 | $48.70 | $51.89 | 4,342,000 |
December 12 2023 | $49.60 | $49.95 | $48.11 | $49.13 | 3,998,100 |
December 11 2023 | $50.89 | $50.95 | $49.22 | $49.69 | 3,504,400 |
December 08 2023 | $50.68 | $51.30 | $50.10 | $50.90 | 3,449,400 |
December 07 2023 | $51.06 | $51.07 | $49.30 | $50.96 | 3,842,900 |
December 06 2023 | $51.65 | $52.21 | $51.15 | $51.22 | 3,204,100 |
December 05 2023 | $51.77 | $53.77 | $51.77 | $52.00 | 3,394,800 |
December 04 2023 | $52.00 | $54.46 | $51.83 | $52.36 | 4,757,100 |
December 01 2023 | $49.10 | $52.27 | $48.91 | $51.99 | 4,384,800 |
November 30 2023 | $50.65 | $50.94 | $48.30 | $49.51 | 12,507,100 |
November 29 2023 | $52.51 | $53.25 | $50.39 | $50.60 | 4,558,900 |
November 28 2023 | $53.30 | $53.85 | $52.10 | $52.25 | 3,911,000 |
November 27 2023 | $53.59 | $54.92 | $53.45 | $53.69 | 3,115,200 |
November 24 2023 | $53.79 | $54.66 | $53.28 | $53.56 | 1,502,200 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
