The closing price for Celsius (CELH) on Friday was $45.89. It was up 1.5% for the day (up 1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2025 20:00 | $45.89 | $45.89 | $45.89 | $45.89 | — |
June 27 2025 19:30 | $45.65 | $46.07 | $45.40 | $45.88 | 1,166,019 |
June 27 2025 18:30 | $45.47 | $45.65 | $45.27 | $45.64 | 613,568 |
June 27 2025 17:30 | $45.70 | $45.72 | $45.44 | $45.46 | 377,242 |
June 27 2025 16:30 | $45.94 | $45.96 | $45.64 | $45.70 | 369,650 |
June 27 2025 15:30 | $45.32 | $46.00 | $45.27 | $45.94 | 522,446 |
June 27 2025 14:30 | $45.45 | $45.80 | $45.17 | $45.32 | 645,675 |
June 27 2025 13:30 | $45.23 | $45.61 | $44.91 | $45.43 | 796,915 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
