The closing price for Celsius (CELH) on Friday was $54.39. It was up 1.3% for the day (up 1.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 16 2026 21:00 | $54.39 | $54.39 | $54.39 | $54.39 | — |
January 16 2026 20:30 | $54.52 | $54.54 | $54.31 | $54.39 | 1,061,584 |
January 16 2026 19:30 | $54.27 | $54.87 | $54.22 | $54.54 | 426,777 |
January 16 2026 18:30 | $54.24 | $54.37 | $53.89 | $54.27 | 172,185 |
January 16 2026 17:30 | $54.05 | $54.35 | $53.98 | $54.24 | 444,333 |
January 16 2026 16:30 | $54.41 | $54.59 | $54.02 | $54.06 | 155,347 |
January 16 2026 15:30 | $54.32 | $54.47 | $54.02 | $54.41 | 266,240 |
January 16 2026 14:30 | $53.72 | $54.55 | $53.45 | $54.31 | 318,378 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
