The average closing price for Celsius (CELH) between March 1, 2025 and June 29, 2025 is $36.27. It is up 75.2% in that time. The latest price is $45.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 27 2025 | $45.23 | $46.07 | $44.91 | $45.89 | 6,451,500 |
June 26 2025 | $45.85 | $47.24 | $45.03 | $45.42 | 8,785,890 |
June 25 2025 | $45.51 | $45.51 | $44.33 | $45.47 | 6,197,700 |
June 24 2025 | $43.79 | $46.99 | $43.78 | $45.41 | 12,898,385 |
June 23 2025 | $42.71 | $43.83 | $42.24 | $42.83 | 5,827,800 |
June 20 2025 | $44.36 | $44.45 | $42.96 | $43.37 | 6,070,000 |
June 18 2025 | $44.01 | $44.64 | $43.87 | $44.07 | 6,733,300 |
June 17 2025 | $43.28 | $44.77 | $42.32 | $44.16 | 8,350,700 |
June 16 2025 | $43.68 | $44.20 | $43.24 | $43.49 | 9,216,700 |
June 13 2025 | $41.20 | $41.72 | $40.41 | $41.16 | 5,077,500 |
June 12 2025 | $41.93 | $42.46 | $41.16 | $41.98 | 4,166,500 |
June 11 2025 | $42.29 | $43.11 | $41.63 | $42.07 | 6,859,800 |
June 10 2025 | $43.07 | $44.00 | $42.53 | $42.55 | 9,323,800 |
June 09 2025 | $41.48 | $42.81 | $41.48 | $42.28 | 11,513,500 |
June 06 2025 | $40.67 | $41.13 | $39.76 | $40.60 | 6,239,000 |
June 05 2025 | $40.03 | $40.67 | $39.12 | $40.08 | 6,363,800 |
June 04 2025 | $39.53 | $40.69 | $39.16 | $40.09 | 10,824,400 |
June 03 2025 | $38.50 | $39.55 | $37.63 | $39.18 | 8,529,900 |
June 02 2025 | $37.94 | $38.13 | $36.37 | $38.10 | 6,642,900 |
May 30 2025 | $36.26 | $38.35 | $35.86 | $37.88 | 9,796,600 |
May 29 2025 | $35.15 | $36.38 | $34.10 | $36.34 | 8,765,200 |
May 28 2025 | $36.92 | $37.05 | $34.90 | $34.93 | 6,586,800 |
May 27 2025 | $36.68 | $37.70 | $36.24 | $37.04 | 7,358,100 |
May 23 2025 | $35.11 | $36.29 | $34.90 | $36.10 | 4,129,200 |
May 22 2025 | $36.35 | $36.43 | $34.78 | $35.65 | 9,135,100 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
