The closing price for Celsius (CELH) in February 2024 was $81.62, on February 29, 2024. It was up 63.2% for the month. The latest price is $25.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $63.91 | $82.75 | $63.65 | $81.62 | 31,486,900 |
February 28 2024 | $67.95 | $68.55 | $66.80 | $67.77 | 6,872,500 |
February 27 2024 | $66.75 | $68.00 | $65.53 | $67.52 | 7,443,400 |
February 26 2024 | $64.69 | $66.37 | $63.96 | $65.56 | 4,197,800 |
February 23 2024 | $64.00 | $64.45 | $62.42 | $64.05 | 2,701,300 |
February 22 2024 | $62.17 | $64.89 | $62.17 | $64.13 | 2,799,000 |
February 21 2024 | $63.20 | $63.45 | $60.95 | $61.19 | 3,284,300 |
February 20 2024 | $64.52 | $65.16 | $62.70 | $63.56 | 3,431,600 |
February 16 2024 | $63.30 | $64.98 | $62.83 | $64.41 | 3,536,200 |
February 15 2024 | $63.18 | $64.10 | $62.20 | $63.39 | 3,140,900 |
February 14 2024 | $61.23 | $63.94 | $60.50 | $62.56 | 5,551,200 |
February 13 2024 | $57.00 | $60.48 | $56.27 | $59.88 | 3,369,700 |
February 12 2024 | $58.54 | $60.26 | $58.08 | $59.25 | 3,059,100 |
February 09 2024 | $59.49 | $59.54 | $57.66 | $58.39 | 2,520,900 |
February 08 2024 | $57.97 | $59.05 | $57.51 | $58.71 | 2,759,800 |
February 07 2024 | $55.80 | $57.87 | $55.38 | $57.77 | 3,382,100 |
February 06 2024 | $53.17 | $56.71 | $53.05 | $55.80 | 5,688,900 |
February 05 2024 | $52.54 | $53.23 | $50.29 | $53.21 | 3,811,700 |
February 02 2024 | $51.57 | $53.79 | $50.90 | $53.35 | 4,195,300 |
February 01 2024 | $50.00 | $51.77 | $49.56 | $51.10 | 2,856,100 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
