Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.40	0.40	0.35	0.40	0.40	-	20
Sep 4, 2025	0.40	0.45	0.40	0.40	0.40	-	18
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-	714,216
Sep 2, 2025	0.40	0.40	0.40	0.40	0.40	-	714,216
Sep 1, 2025	0.38	0.44	0.38	0.40	0.40	6.67%	714,216
Aug 29, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Aug 28, 2025	0.40	0.40	0.38	0.38	0.38	-	800,000
Aug 27, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Aug 26, 2025	0.35	0.38	0.35	0.38	0.38	15.38%	1,300,000
Aug 22, 2025	0.35	0.35	0.33	0.33	0.33	-	1,000,000
Aug 21, 2025	0.33	0.33	0.33	0.33	0.33	-	10,000
Aug 20, 2025	0.31	0.35	0.31	0.33	0.33	-	64,007
Aug 19, 2025	0.31	0.33	0.31	0.33	0.33	-	111,110
Aug 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 13, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 12, 2025	0.34	0.34	0.33	0.33	0.33	-	293,768
Aug 11, 2025	0.36	0.36	0.27	0.33	0.33	-7.14%	2,389,080
Aug 8, 2025	0.31	0.37	0.31	0.35	0.35	-	1,587,755
Aug 7, 2025	0.34	0.44	0.31	0.35	0.35	7.69%	7,928,133
Aug 6, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 5, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 4, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Aug 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 29, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 28, 2025	0.31	0.33	0.31	0.33	0.33	-	145,287
Jul 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 23, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 22, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 18, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 16, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 15, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 14, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 11, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 10, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 9, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 8, 2025	0.31	0.33	0.31	0.33	0.33	-	659,188
Jul 7, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 4, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jul 3, 2025	0.35	0.35	0.33	0.33	0.33	-	28,579
Jul 2, 2025	0.34	0.34	0.33	0.33	0.33	-	120,000
Jul 1, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 30, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 27, 2025	0.33	0.33	0.33	0.33	0.33	-	-