The highest closing price for Celsius (CELH) last month was $32.62, on February 21. It was up 7% for the month. The latest price is $25.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $25.51 | $26.40 | $25.31 | $25.69 | 8,364,000 |
February 27 2025 | $27.22 | $27.89 | $25.97 | $25.99 | 8,299,500 |
February 26 2025 | $27.14 | $27.84 | $26.71 | $27.21 | 9,288,900 |
February 25 2025 | $31.37 | $31.44 | $26.71 | $26.88 | 20,311,200 |
February 24 2025 | $32.45 | $33.49 | $30.56 | $31.37 | 18,674,300 |
February 21 2025 | $34.11 | $34.44 | $30.12 | $32.62 | 62,380,500 |
February 20 2025 | $25.30 | $26.00 | $24.44 | $25.53 | 34,240,600 |
February 19 2025 | $24.09 | $26.22 | $23.99 | $26.09 | 25,278,400 |
February 18 2025 | $22.48 | $23.23 | $22.25 | $22.74 | 7,623,100 |
February 14 2025 | $23.06 | $23.39 | $22.32 | $22.34 | 7,155,500 |
February 13 2025 | $21.47 | $22.72 | $21.31 | $22.66 | 9,266,600 |
February 12 2025 | $21.50 | $21.67 | $21.10 | $21.28 | 9,856,000 |
February 11 2025 | $21.54 | $22.34 | $21.44 | $22.04 | 5,373,500 |
February 10 2025 | $22.29 | $22.37 | $21.43 | $21.68 | 8,907,200 |
February 07 2025 | $21.88 | $22.58 | $21.65 | $22.41 | 8,861,100 |
February 06 2025 | $22.82 | $22.95 | $21.86 | $21.96 | 7,908,700 |
February 05 2025 | $23.02 | $23.17 | $22.29 | $22.43 | 9,331,400 |
February 04 2025 | $23.66 | $23.80 | $22.92 | $22.92 | 9,533,200 |
February 03 2025 | $24.00 | $24.20 | $23.51 | $23.76 | 7,640,300 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
