The average closing price for Celsius (CELH) between June 7, 2025 and October 5, 2025 is $50.95. It is up 41.5% in that time. The latest price is $58.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2025 | $59.23 | $60.76 | $58.53 | $58.70 | 4,497,700 |
October 02 2025 | $57.34 | $59.15 | $57.34 | $58.90 | 5,037,100 |
October 01 2025 | $57.18 | $58.01 | $56.20 | $57.50 | 5,524,800 |
September 30 2025 | $58.66 | $58.90 | $57.07 | $57.49 | 6,381,800 |
September 29 2025 | $55.53 | $57.01 | $54.81 | $56.90 | 6,533,600 |
September 26 2025 | $51.90 | $54.61 | $51.86 | $54.39 | 5,831,500 |
September 25 2025 | $51.55 | $52.40 | $51.16 | $51.81 | 4,855,300 |
September 24 2025 | $51.34 | $52.92 | $51.10 | $51.88 | 5,742,500 |
September 23 2025 | $51.28 | $52.45 | $50.80 | $51.01 | 5,935,400 |
September 22 2025 | $54.04 | $54.07 | $51.05 | $51.34 | 10,602,300 |
September 19 2025 | $55.84 | $55.84 | $53.76 | $54.73 | 6,079,900 |
September 18 2025 | $55.91 | $56.71 | $55.11 | $55.19 | 4,471,800 |
September 17 2025 | $55.27 | $57.29 | $55.20 | $56.34 | 4,954,800 |
September 16 2025 | $55.75 | $55.94 | $53.53 | $55.27 | 6,636,500 |
September 15 2025 | $57.08 | $57.85 | $56.03 | $56.07 | 4,819,800 |
September 12 2025 | $57.74 | $58.30 | $57.26 | $57.82 | 3,089,500 |
September 11 2025 | $57.80 | $58.91 | $56.93 | $57.92 | 5,884,600 |
September 10 2025 | $55.35 | $56.63 | $55.00 | $56.22 | 3,339,000 |
September 09 2025 | $55.77 | $56.64 | $55.45 | $56.04 | 4,931,200 |
September 08 2025 | $58.57 | $58.57 | $54.55 | $55.64 | 9,721,800 |
September 05 2025 | $61.19 | $61.19 | $57.70 | $58.37 | 5,981,400 |
September 04 2025 | $61.47 | $62.64 | $60.56 | $60.76 | 4,748,100 |
September 03 2025 | $61.62 | $61.84 | $60.62 | $61.10 | 4,397,100 |
September 02 2025 | $62.33 | $62.33 | $59.63 | $61.41 | 7,005,000 |
August 29 2025 | $63.10 | $63.50 | $60.82 | $62.88 | 10,299,900 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
