The average closing price for Celsius (CELH) between January 4, 2025 and May 4, 2025 is $29.79. It is up 17.2% in that time. The latest price is $34.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $35.65 | $35.82 | $34.37 | $34.46 | 6,032,800 |
May 01 2025 | $34.95 | $35.44 | $34.71 | $34.87 | 4,241,900 |
April 30 2025 | $34.79 | $35.32 | $34.38 | $34.96 | 4,479,900 |
April 29 2025 | $35.17 | $35.52 | $34.01 | $35.46 | 7,318,500 |
April 28 2025 | $37.05 | $37.71 | $35.34 | $35.93 | 5,168,100 |
April 25 2025 | $36.61 | $36.90 | $35.69 | $36.74 | 4,858,700 |
April 24 2025 | $37.01 | $37.35 | $36.13 | $37.20 | 4,319,400 |
April 23 2025 | $39.15 | $39.16 | $36.87 | $37.27 | 8,721,700 |
April 22 2025 | $36.63 | $38.68 | $36.53 | $37.84 | 6,906,600 |
April 21 2025 | $37.40 | $37.40 | $34.78 | $36.09 | 5,980,800 |
April 17 2025 | $37.08 | $37.72 | $36.82 | $37.24 | 4,969,000 |
April 16 2025 | $37.01 | $37.83 | $36.39 | $36.66 | 4,298,400 |
April 15 2025 | $37.40 | $37.43 | $36.00 | $37.08 | 5,416,900 |
April 14 2025 | $38.02 | $38.22 | $36.75 | $37.34 | 4,596,900 |
April 11 2025 | $36.84 | $37.67 | $36.00 | $37.29 | 5,458,100 |
April 10 2025 | $37.33 | $38.35 | $35.44 | $36.53 | 9,571,500 |
April 09 2025 | $33.53 | $38.16 | $33.26 | $37.25 | 11,124,500 |
April 08 2025 | $35.95 | $36.69 | $33.29 | $33.89 | 9,215,300 |
April 07 2025 | $34.28 | $37.29 | $32.94 | $35.46 | 10,842,600 |
April 04 2025 | $34.73 | $36.73 | $34.49 | $35.54 | 11,115,500 |
April 03 2025 | $34.39 | $36.48 | $34.19 | $36.00 | 8,765,000 |
April 02 2025 | $35.62 | $37.52 | $35.25 | $36.75 | 7,209,000 |
April 01 2025 | $36.05 | $37.28 | $35.52 | $35.73 | 8,912,800 |
March 31 2025 | $34.38 | $36.75 | $34.28 | $35.62 | 15,068,000 |
March 28 2025 | $34.95 | $35.32 | $33.19 | $33.65 | 6,444,400 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
