The closing price for Celsius (CELH) in 2009 was $1.69, on December 31, 2009. It was up 532.4% for the year. The latest price is $41.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $1.83 | $1.83 | $1.67 | $1.69 | 54,600 |
December 30 2009 | $2.17 | $2.20 | $1.83 | $1.83 | 33,900 |
December 29 2009 | $2.00 | $2.33 | $2.00 | $2.10 | 43,800 |
December 28 2009 | $1.63 | $2.58 | $1.63 | $2.00 | 31,200 |
December 24 2009 | $1.04 | $1.73 | $0.75 | $1.33 | 8,100 |
December 23 2009 | $1.60 | $1.67 | $1.47 | $1.53 | 104,355 |
December 22 2009 | $1.60 | $1.67 | $1.53 | $1.53 | 22,005 |
December 21 2009 | $1.67 | $1.80 | $1.60 | $1.60 | 25,305 |
December 18 2009 | $1.67 | $1.67 | $1.53 | $1.67 | 17,850 |
December 17 2009 | $1.67 | $1.73 | $1.53 | $1.60 | 32,205 |
December 16 2009 | $1.73 | $1.73 | $1.53 | $1.67 | 83,355 |
December 15 2009 | $1.67 | $1.73 | $1.67 | $1.73 | 3,510 |
December 14 2009 | $1.80 | $1.93 | $1.60 | $1.80 | 82,125 |
December 11 2009 | $1.80 | $2.07 | $1.73 | $1.73 | 26,760 |
December 10 2009 | $1.80 | $1.87 | $1.67 | $1.80 | 28,335 |
December 09 2009 | $1.80 | $1.87 | $1.67 | $1.80 | 21,120 |
December 08 2009 | $1.93 | $1.93 | $1.67 | $1.73 | 24,660 |
December 07 2009 | $2.00 | $2.07 | $1.87 | $1.93 | 29,265 |
December 04 2009 | $1.80 | $2.07 | $1.73 | $2.00 | 114,210 |
December 03 2009 | $1.67 | $1.73 | $1.60 | $1.73 | 56,880 |
December 02 2009 | $1.47 | $1.67 | $1.47 | $1.60 | 21,555 |
December 01 2009 | $1.47 | $1.53 | $1.40 | $1.53 | 75,960 |
November 30 2009 | $1.60 | $1.60 | $1.40 | $1.47 | 53,595 |
November 27 2009 | $1.53 | $1.53 | $1.47 | $1.53 | 20,655 |
November 25 2009 | $1.53 | $1.53 | $1.40 | $1.53 | 189,585 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
