The highest closing price for Celsius (CELH) last month was $30.88, on June 1. It was down 10.7% for the month. The latest price is $28.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $29.42 | $29.78 | $28.98 | $29.28 | 6,100,600 |
June 29 2026 | $29.88 | $30.12 | $28.95 | $29.79 | 8,327,800 |
June 26 2026 | $28.10 | $30.48 | $27.97 | $29.85 | 10,028,900 |
June 25 2026 | $28.54 | $29.27 | $27.89 | $28.22 | 6,301,500 |
June 24 2026 | $28.02 | $29.37 | $28.01 | $28.52 | 7,306,900 |
June 23 2026 | $28.69 | $28.94 | $28.11 | $28.16 | 8,732,100 |
June 22 2026 | $30.71 | $30.74 | $29.08 | $29.12 | 7,600,000 |
June 18 2026 | $30.29 | $30.87 | $29.52 | $30.80 | 9,054,300 |
June 17 2026 | $30.01 | $31.67 | $29.33 | $30.38 | 13,703,500 |
June 16 2026 | $28.55 | $30.10 | $28.01 | $30.01 | 10,850,200 |
June 15 2026 | $29.36 | $29.57 | $28.50 | $28.74 | 9,217,400 |
June 12 2026 | $28.77 | $29.56 | $28.20 | $29.18 | 9,214,500 |
June 11 2026 | $28.09 | $29.14 | $27.85 | $28.40 | 7,466,200 |
June 10 2026 | $28.15 | $29.48 | $27.74 | $28.37 | 7,489,500 |
June 09 2026 | $28.02 | $29.56 | $27.76 | $28.19 | 9,166,500 |
June 08 2026 | $28.08 | $28.27 | $27.55 | $28.00 | 9,533,900 |
June 05 2026 | $28.54 | $29.32 | $28.11 | $28.13 | 11,952,200 |
June 04 2026 | $30.16 | $30.30 | $27.47 | $27.75 | 18,435,100 |
June 03 2026 | $30.50 | $30.65 | $29.46 | $30.01 | 7,501,400 |
June 02 2026 | $30.97 | $31.32 | $30.10 | $30.54 | 8,439,300 |
June 01 2026 | $32.80 | $32.91 | $30.61 | $30.88 | 11,303,200 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.