The closing price for Celsius (CELH) in July 2015 was $0.86, on July 31, 2015. It was down 8.5% for the month. The latest price is $28.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2015 | $0.87 | $0.87 | $0.86 | $0.86 | 27,000 |
July 30 2015 | $0.86 | $0.87 | $0.85 | $0.86 | 64,500 |
July 29 2015 | $0.83 | $0.87 | $0.82 | $0.86 | 48,900 |
July 28 2015 | $0.85 | $0.88 | $0.82 | $0.83 | 39,000 |
July 27 2015 | $0.79 | $0.86 | $0.79 | $0.86 | 41,100 |
July 24 2015 | $0.79 | $0.83 | $0.77 | $0.82 | 43,200 |
July 23 2015 | $0.74 | $0.83 | $0.72 | $0.76 | 28,200 |
July 22 2015 | $0.73 | $0.75 | $0.73 | $0.74 | 49,500 |
July 21 2015 | $0.75 | $0.75 | $0.72 | $0.73 | 62,700 |
July 20 2015 | $0.77 | $0.77 | $0.73 | $0.75 | 38,100 |
July 17 2015 | $0.77 | $0.78 | $0.75 | $0.77 | 105,600 |
July 16 2015 | $0.77 | $0.80 | $0.73 | $0.77 | 143,100 |
July 15 2015 | $0.79 | $0.80 | $0.77 | $0.77 | 15,600 |
July 14 2015 | $0.79 | $0.81 | $0.79 | $0.80 | 17,400 |
July 13 2015 | $0.81 | $0.81 | $0.77 | $0.78 | 16,200 |
July 10 2015 | $0.81 | $0.83 | $0.79 | $0.80 | 38,100 |
July 09 2015 | $0.81 | $0.81 | $0.77 | $0.81 | 10,800 |
July 08 2015 | $0.82 | $0.86 | $0.78 | $0.80 | 105,600 |
July 07 2015 | $0.78 | $0.83 | $0.78 | $0.83 | 85,500 |
July 06 2015 | $0.80 | $0.84 | $0.78 | $0.78 | 44,100 |
July 02 2015 | $0.87 | $0.88 | $0.77 | $0.85 | 927,300 |
July 01 2015 | $0.94 | $0.94 | $0.83 | $0.86 | 148,800 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.