The closing price for Celsius (CELH) on Friday was $43.84. It was down 0.6% for the day (down 0.3% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $43.84 | $43.84 | $43.84 | $43.84 | — |
December 12 2025 20:30 | $43.94 | $44.14 | $43.65 | $43.85 | 645,277 |
December 12 2025 19:30 | $43.86 | $44.06 | $43.86 | $43.96 | 219,460 |
December 12 2025 18:30 | $43.81 | $43.98 | $43.56 | $43.88 | 350,356 |
December 12 2025 17:30 | $43.29 | $43.97 | $43.24 | $43.79 | 295,821 |
December 12 2025 16:30 | $43.57 | $43.59 | $43.24 | $43.28 | 254,336 |
December 12 2025 15:30 | $43.66 | $43.98 | $43.33 | $43.58 | 378,694 |
December 12 2025 14:30 | $44.09 | $44.71 | $43.63 | $43.66 | 300,757 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
