The highest closing price for Celsius (CELH) last month was $59.92, on November 5. It was down 31.5% for the month. The latest price is $44.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $41.02 | $41.12 | $40.50 | $40.94 | 2,569,500 |
November 26 2025 | $40.54 | $41.86 | $40.39 | $40.78 | 5,327,200 |
November 25 2025 | $37.92 | $40.66 | $37.84 | $40.40 | 8,352,100 |
November 24 2025 | $38.71 | $38.80 | $37.45 | $37.92 | 11,277,000 |
November 21 2025 | $39.32 | $40.09 | $38.84 | $38.99 | 7,108,700 |
November 20 2025 | $42.04 | $42.59 | $39.16 | $39.21 | 6,929,400 |
November 19 2025 | $40.77 | $41.65 | $40.03 | $41.20 | 5,576,200 |
November 18 2025 | $40.29 | $41.98 | $40.20 | $40.64 | 5,986,200 |
November 17 2025 | $42.69 | $42.69 | $39.70 | $40.16 | 9,746,400 |
November 14 2025 | $43.07 | $44.11 | $42.39 | $42.79 | 5,751,600 |
November 13 2025 | $45.27 | $45.87 | $43.89 | $44.01 | 7,806,200 |
November 12 2025 | $44.26 | $46.53 | $43.51 | $44.91 | 11,290,700 |
November 11 2025 | $44.77 | $44.84 | $43.17 | $43.73 | 8,091,200 |
November 10 2025 | $44.25 | $45.35 | $43.56 | $44.56 | 12,644,800 |
November 07 2025 | $45.71 | $46.23 | $40.43 | $41.52 | 23,711,300 |
November 06 2025 | $47.60 | $49.13 | $42.88 | $45.06 | 38,903,400 |
November 05 2025 | $59.35 | $61.49 | $58.79 | $59.92 | 6,614,700 |
November 04 2025 | $58.21 | $59.90 | $56.87 | $59.56 | 4,116,100 |
November 03 2025 | $59.79 | $60.06 | $57.50 | $59.25 | 4,771,400 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
