The average closing price for Celsius (CELH) between April 20, 2025 and August 18, 2025 is $42.38. It is up 53.2% in that time. The latest price is $57.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 | $57.08 | $57.79 | $56.16 | $57.30 | 5,475,300 |
August 14 2025 | $55.50 | $57.14 | $55.35 | $56.67 | 4,674,800 |
August 13 2025 | $55.00 | $56.48 | $54.93 | $56.07 | 5,400,000 |
August 12 2025 | $54.25 | $55.87 | $53.86 | $54.72 | 10,570,200 |
August 11 2025 | $52.13 | $54.49 | $52.08 | $54.00 | 12,548,000 |
August 08 2025 | $51.15 | $53.85 | $50.67 | $51.95 | 11,862,400 |
August 07 2025 | $51.01 | $53.07 | $49.77 | $50.12 | 23,737,600 |
August 06 2025 | $42.65 | $42.87 | $41.31 | $42.74 | 12,816,500 |
August 05 2025 | $45.10 | $45.26 | $42.65 | $42.74 | 7,670,800 |
August 04 2025 | $44.96 | $45.56 | $44.40 | $45.18 | 4,261,300 |
August 01 2025 | $44.71 | $45.35 | $43.80 | $44.72 | 3,925,200 |
July 31 2025 | $46.73 | $47.52 | $45.21 | $45.34 | 4,164,900 |
July 30 2025 | $47.44 | $47.83 | $46.31 | $46.54 | 3,880,800 |
July 29 2025 | $47.01 | $48.47 | $46.69 | $47.44 | 4,638,700 |
July 28 2025 | $46.29 | $47.56 | $45.00 | $46.96 | 4,329,200 |
July 25 2025 | $46.63 | $46.87 | $46.03 | $46.64 | 3,824,700 |
July 24 2025 | $45.21 | $46.59 | $45.10 | $46.31 | 5,433,100 |
July 23 2025 | $45.32 | $45.74 | $44.64 | $45.16 | 5,005,900 |
July 22 2025 | $43.56 | $44.44 | $43.23 | $44.34 | 4,520,300 |
July 21 2025 | $44.43 | $44.62 | $43.27 | $43.61 | 5,304,700 |
July 18 2025 | $44.45 | $45.26 | $43.82 | $44.43 | 5,750,700 |
July 17 2025 | $44.55 | $44.63 | $43.05 | $44.45 | 6,002,800 |
July 16 2025 | $45.90 | $46.20 | $44.10 | $44.45 | 4,437,100 |
July 15 2025 | $45.80 | $45.96 | $44.94 | $45.51 | 3,376,700 |
July 14 2025 | $44.95 | $45.48 | $44.15 | $45.47 | 4,564,000 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
