The highest closing price for Celsius (CELH) last month was $34.91, on October 10. It was down 4.8% for the month. The latest price is $29.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $30.59 | $30.78 | $29.37 | $30.08 | 7,250,400 |
October 30 2024 | $30.89 | $31.86 | $30.61 | $30.69 | 4,922,000 |
October 29 2024 | $31.13 | $32.14 | $30.66 | $31.03 | 6,832,700 |
October 28 2024 | $32.00 | $32.24 | $31.22 | $31.40 | 5,483,800 |
October 25 2024 | $31.79 | $32.29 | $31.17 | $31.66 | 6,541,400 |
October 24 2024 | $30.80 | $31.71 | $30.38 | $31.70 | 7,126,600 |
October 23 2024 | $31.85 | $31.91 | $30.39 | $30.46 | 6,638,800 |
October 22 2024 | $32.28 | $32.70 | $31.05 | $32.02 | 7,829,800 |
October 21 2024 | $33.73 | $33.76 | $31.91 | $32.46 | 10,542,000 |
October 18 2024 | $32.71 | $34.16 | $32.10 | $33.85 | 8,290,700 |
October 17 2024 | $33.80 | $33.88 | $31.37 | $32.18 | 12,921,200 |
October 16 2024 | $34.72 | $35.83 | $33.30 | $33.78 | 10,954,700 |
October 15 2024 | $34.31 | $35.58 | $33.55 | $34.16 | 14,963,900 |
October 14 2024 | $33.10 | $35.04 | $31.60 | $34.82 | 14,494,800 |
October 11 2024 | $34.91 | $35.40 | $32.72 | $32.80 | 18,275,000 |
October 10 2024 | $33.53 | $35.16 | $32.25 | $34.91 | 30,172,400 |
October 09 2024 | $29.18 | $30.53 | $28.86 | $30.51 | 10,850,000 |
October 08 2024 | $28.61 | $29.15 | $28.20 | $28.74 | 8,858,100 |
October 07 2024 | $30.30 | $30.42 | $28.79 | $28.82 | 8,725,700 |
October 04 2024 | $30.16 | $30.74 | $29.73 | $30.25 | 5,724,700 |
October 03 2024 | $30.27 | $30.50 | $29.65 | $29.74 | 6,952,900 |
October 02 2024 | $31.20 | $32.11 | $30.33 | $30.45 | 9,034,600 |
October 01 2024 | $31.61 | $31.98 | $30.53 | $31.20 | 7,097,700 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
