The closing price for Celsius (CELH) on Friday was $34.46. It was down 3.8% for the day (down 1.2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 20:00 | $34.46 | $34.46 | $34.46 | $34.46 | — |
May 02 2025 19:30 | $34.85 | $34.86 | $34.37 | $34.46 | 1,383,942 |
May 02 2025 18:30 | $35.17 | $35.23 | $34.83 | $34.86 | 669,883 |
May 02 2025 17:30 | $34.67 | $35.24 | $34.67 | $35.17 | 616,622 |
May 02 2025 16:30 | $35.17 | $35.33 | $34.65 | $34.67 | 611,693 |
May 02 2025 15:30 | $35.29 | $35.37 | $35.13 | $35.16 | 439,306 |
May 02 2025 14:30 | $35.58 | $35.60 | $35.23 | $35.31 | 720,305 |
May 02 2025 13:30 | $35.82 | $35.82 | $34.91 | $35.59 | 1,052,347 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
