Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	0.52	0.58	0.52	0.58	0.58	4.55%	1,000,000
Oct 30, 2025	0.55	0.59	0.52	0.55	0.55	-	105,722
Oct 29, 2025	0.55	0.59	0.55	0.55	0.55	-	70,000
Oct 28, 2025	0.55	0.55	0.55	0.55	0.55	-	200,000
Oct 27, 2025	0.55	0.55	0.52	0.55	0.55	-3.51%	200,000
Oct 24, 2025	0.55	0.57	0.52	0.57	0.57	3.64%	206,023
Oct 23, 2025	0.55	0.55	0.55	0.55	0.55	-	1,535,577
Oct 22, 2025	0.55	0.55	0.50	0.55	0.55	-	1,553,571
Oct 21, 2025	0.55	0.55	0.55	0.55	0.55	-	9,180,561
Oct 20, 2025	0.55	0.60	0.55	0.55	0.55	-	384,614
Oct 17, 2025	0.55	0.55	0.55	0.55	0.55	-4.35%	1,300,000
Oct 16, 2025	0.58	0.60	0.57	0.58	0.58	-	493,272
Oct 15, 2025	0.58	0.60	0.57	0.58	0.58	-	118,424
Oct 14, 2025	0.58	0.58	0.55	0.58	0.58	9.52%	311,983
Oct 13, 2025	0.58	0.58	0.52	0.53	0.53	-8.70%	7,046,927
Oct 10, 2025	0.58	0.58	0.55	0.58	0.58	-4.17%	7,154,024
Oct 9, 2025	0.58	0.60	0.56	0.60	0.60	4.35%	1,087,085
Oct 8, 2025	0.58	0.58	0.57	0.58	0.58	2.68%	1,000,000
Oct 7, 2025	0.58	0.58	0.55	0.56	0.56	-2.61%	2,436,169
Oct 6, 2025	0.60	0.60	0.55	0.58	0.58	4.55%	1,158,414
Oct 3, 2025	0.55	0.55	0.55	0.55	0.55	-	30,500,000
Oct 2, 2025	0.55	0.55	0.55	0.55	0.55	-	14,000,000
Oct 1, 2025	0.55	0.59	0.52	0.55	0.55	-	1,847,096
Sep 30, 2025	0.43	0.59	0.43	0.55	0.55	29.41%	3,175,321
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	-	6,006,896
Sep 26, 2025	0.40	0.44	0.40	0.43	0.43	13.33%	1,545,828
Sep 25, 2025	0.38	0.38	0.38	0.38	0.38	-	2,100,000
Sep 24, 2025	0.38	0.40	0.38	0.38	0.38	-	933,780
Sep 23, 2025	0.38	0.40	0.38	0.38	0.38	-	1,492,278
Sep 22, 2025	0.40	0.40	0.38	0.38	0.38	-6.25%	14,003,500
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	-	14,003,500
Sep 18, 2025	0.40	0.40	0.40	0.40	0.40	-	14,003,500
Sep 17, 2025	0.40	0.40	0.40	0.40	0.40	-	14,003,500
Sep 16, 2025	0.40	0.40	0.40	0.40	0.40	-	14,003,500
Sep 15, 2025	0.40	0.45	0.39	0.40	0.40	-	1,668,918
Sep 12, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000,250
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	-	68,388,930
Sep 10, 2025	0.40	0.40	0.36	0.40	0.40	-	1,121,130
Sep 9, 2025	0.40	0.40	0.40	0.40	0.40	-	580
Sep 8, 2025	0.40	0.40	0.40	0.40	0.40	-	580
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