The highest closing price for Celsius (CELH) last month was $36.38, on April 9. It was down 6.5% for the month. The latest price is $27.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $32.40 | $33.67 | $32.10 | $33.57 | 5,604,300 |
April 29 2026 | $32.32 | $33.15 | $32.01 | $32.66 | 4,686,600 |
April 28 2026 | $32.91 | $33.25 | $32.42 | $32.62 | 5,036,100 |
April 27 2026 | $34.46 | $34.47 | $33.02 | $33.14 | 8,664,400 |
April 24 2026 | $34.16 | $35.17 | $33.82 | $34.59 | 5,573,100 |
April 23 2026 | $33.12 | $33.98 | $32.90 | $33.93 | 5,348,100 |
April 22 2026 | $32.69 | $33.56 | $32.68 | $33.26 | 4,759,800 |
April 21 2026 | $33.75 | $33.94 | $32.30 | $32.69 | 7,742,600 |
April 20 2026 | $34.04 | $34.45 | $33.06 | $33.78 | 9,563,000 |
April 17 2026 | $35.70 | $36.23 | $34.45 | $35.25 | 16,043,800 |
April 16 2026 | $35.64 | $36.46 | $34.58 | $34.85 | 6,433,500 |
April 15 2026 | $35.13 | $35.63 | $34.44 | $35.28 | 5,483,900 |
April 14 2026 | $34.00 | $35.18 | $34.00 | $34.51 | 6,423,400 |
April 13 2026 | $34.23 | $34.39 | $33.33 | $33.66 | 7,511,100 |
April 10 2026 | $36.16 | $36.22 | $34.52 | $34.86 | 4,423,900 |
April 09 2026 | $35.55 | $36.90 | $35.02 | $36.38 | 4,382,600 |
April 08 2026 | $36.43 | $37.40 | $35.67 | $36.02 | 7,399,100 |
April 07 2026 | $35.55 | $35.73 | $34.03 | $34.48 | 5,207,300 |
April 06 2026 | $34.50 | $36.16 | $34.50 | $36.13 | 6,857,400 |
April 02 2026 | $33.56 | $34.17 | $33.09 | $34.08 | 5,181,600 |
April 01 2026 | $35.89 | $35.89 | $34.13 | $34.33 | 6,011,800 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.