The highest closing price for Celsius (CELH) last month was $54.12, on February 26. It was up 2.9% for the month. The latest price is $45.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $55.17 | $55.46 | $52.26 | $53.61 | 8,742,400 |
February 26 2026 | $58.67 | $59.31 | $53.05 | $54.12 | 15,334,000 |
February 25 2026 | $50.64 | $50.89 | $49.65 | $50.61 | 5,638,300 |
February 24 2026 | $48.82 | $51.35 | $48.82 | $50.72 | 4,796,100 |
February 23 2026 | $48.56 | $50.27 | $48.54 | $49.22 | 4,535,200 |
February 20 2026 | $47.15 | $48.50 | $46.71 | $48.32 | 8,568,400 |
February 19 2026 | $43.07 | $44.26 | $42.63 | $44.13 | 4,496,200 |
February 18 2026 | $43.63 | $44.56 | $43.12 | $43.43 | 3,786,400 |
February 17 2026 | $44.61 | $44.69 | $42.85 | $43.91 | 5,552,000 |
February 13 2026 | $43.80 | $45.79 | $43.70 | $44.68 | 5,888,300 |
February 12 2026 | $44.46 | $45.24 | $43.55 | $44.39 | 4,130,800 |
February 11 2026 | $46.41 | $46.48 | $43.81 | $44.35 | 5,677,400 |
February 10 2026 | $47.77 | $48.23 | $46.21 | $46.35 | 3,441,500 |
February 09 2026 | $49.58 | $49.69 | $47.51 | $47.80 | 5,096,000 |
February 06 2026 | $48.32 | $50.84 | $48.04 | $50.57 | 4,260,000 |
February 05 2026 | $48.88 | $49.66 | $47.59 | $47.97 | 2,775,400 |
February 04 2026 | $50.05 | $50.26 | $47.26 | $49.30 | 5,454,900 |
February 03 2026 | $51.93 | $52.23 | $49.82 | $50.36 | 3,786,900 |
February 02 2026 | $52.08 | $52.47 | $50.52 | $51.32 | 5,145,600 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
