The closing price for Celsius (CELH) between 2019 and 2021 was $24.86, on December 31, 2021. It was up 2,099.7% in that time. The latest price is $61.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2021 | $24.92 | $25.20 | $23.93 | $24.86 | 9,293,100 |
Week of December 20 2021 | $22.05 | $24.99 | $21.34 | $24.87 | 7,062,900 |
Week of December 13 2021 | $22.12 | $22.76 | $20.22 | $22.67 | 13,427,100 |
Week of December 06 2021 | $20.72 | $24.20 | $19.71 | $22.10 | 12,393,300 |
Week of November 29 2021 | $24.02 | $24.10 | $20.36 | $21.02 | 17,784,000 |
Week of November 22 2021 | $24.58 | $25.04 | $22.75 | $23.79 | 11,425,800 |
Week of November 15 2021 | $27.71 | $27.78 | $24.04 | $24.28 | 26,934,300 |
Week of November 08 2021 | $36.33 | $36.74 | $27.77 | $27.78 | 24,905,100 |
Week of November 01 2021 | $32.22 | $36.23 | $31.88 | $36.02 | 12,610,800 |
Week of October 25 2021 | $31.60 | $34.57 | $31.43 | $32.17 | 10,543,200 |
Week of October 18 2021 | $29.42 | $32.62 | $29.40 | $31.43 | 8,105,700 |
Week of October 11 2021 | $31.24 | $33.16 | $29.03 | $29.64 | 12,499,500 |
Week of October 04 2021 | $31.07 | $33.52 | $29.12 | $31.37 | 10,712,400 |
Week of September 27 2021 | $32.94 | $33.01 | $29.00 | $31.40 | 17,023,800 |
Week of September 20 2021 | $29.66 | $33.83 | $28.82 | $32.88 | 13,853,100 |
Week of September 13 2021 | $30.52 | $33.05 | $28.75 | $31.09 | 23,449,500 |
Week of September 06 2021 | $29.17 | $31.16 | $27.76 | $30.48 | 11,170,200 |
Week of August 30 2021 | $25.39 | $29.37 | $25.29 | $29.14 | 15,273,300 |
Week of August 23 2021 | $22.58 | $25.40 | $22.40 | $25.19 | 13,586,700 |
Week of August 16 2021 | $24.00 | $24.42 | $21.69 | $22.00 | 12,923,100 |
Week of August 09 2021 | $25.38 | $26.67 | $22.75 | $24.21 | 17,382,000 |
Week of August 02 2021 | $22.91 | $25.96 | $22.08 | $25.24 | 13,682,100 |
Week of July 26 2021 | $21.92 | $24.53 | $20.93 | $22.88 | 10,340,100 |
Week of July 19 2021 | $19.91 | $22.47 | $19.61 | $21.77 | 9,313,200 |
Week of July 12 2021 | $24.10 | $25.20 | $20.43 | $20.51 | 15,300,900 |
Daily pricing data for Celsius dates back to 1/22/2007, and may be incomplete.
