The closing price for Celsius (CELH) in January 2024 was $49.90, on January 31, 2024. It was down 7.7% for the month. The latest price is $25.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $50.73 | $51.36 | $49.46 | $49.90 | 3,797,800 |
January 30 2024 | $52.00 | $52.32 | $50.94 | $50.94 | 3,017,100 |
January 29 2024 | $52.46 | $52.53 | $50.75 | $52.08 | 4,868,100 |
January 26 2024 | $53.50 | $53.57 | $52.09 | $52.42 | 2,864,000 |
January 25 2024 | $52.95 | $54.33 | $52.52 | $53.30 | 2,864,300 |
January 24 2024 | $53.08 | $53.56 | $51.90 | $52.87 | 3,672,400 |
January 23 2024 | $52.70 | $53.81 | $51.86 | $53.04 | 4,125,100 |
January 22 2024 | $54.01 | $54.67 | $52.03 | $52.66 | 8,746,500 |
January 19 2024 | $57.50 | $57.50 | $51.68 | $51.99 | 17,024,300 |
January 18 2024 | $60.41 | $61.49 | $58.56 | $59.58 | 3,531,700 |
January 17 2024 | $59.63 | $60.10 | $58.13 | $59.87 | 2,993,200 |
January 16 2024 | $60.62 | $61.26 | $59.53 | $59.97 | 3,149,600 |
January 12 2024 | $59.61 | $62.05 | $59.42 | $60.35 | 3,587,400 |
January 11 2024 | $59.81 | $60.65 | $57.32 | $59.06 | 3,578,300 |
January 10 2024 | $58.70 | $60.21 | $58.05 | $59.79 | 3,741,600 |
January 09 2024 | $58.03 | $60.70 | $57.71 | $58.08 | 5,519,000 |
January 08 2024 | $57.11 | $58.16 | $54.02 | $58.15 | 4,166,200 |
January 05 2024 | $56.35 | $59.33 | $55.61 | $57.28 | 3,795,800 |
January 04 2024 | $55.60 | $58.66 | $54.62 | $56.55 | 4,771,300 |
January 03 2024 | $58.68 | $59.68 | $55.14 | $55.36 | 4,936,500 |
January 02 2024 | $54.06 | $59.14 | $53.03 | $59.03 | 6,346,600 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
