Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.23	1.30	1.15	1.20	1.20	-4.00%	3,550,833
Feb 12, 2026	0.95	1.30	0.95	1.25	1.25	42.86%	12,764,971
Feb 11, 2026	0.85	0.95	0.85	0.88	0.88	6.06%	1,778,147
Feb 10, 2026	0.78	0.90	0.75	0.83	0.83	3.12%	518,981
Feb 9, 2026	0.80	0.88	0.88	0.80	0.80	3.23%	220,456
Feb 6, 2026	0.70	0.85	0.70	0.78	0.78	3.33%	770,891
Feb 5, 2026	0.80	0.80	0.70	0.75	0.75	-11.76%	218,568
Feb 4, 2026	0.85	0.90	0.70	0.85	0.85	-	5,782,451
Feb 3, 2026	0.88	0.95	0.80	0.85	0.85	-2.86%	806,341
Feb 2, 2026	0.80	0.95	0.91	0.88	0.88	-7.89%	1,299,110
Jan 30, 2026	1.00	1.05	0.90	0.95	0.95	-5.00%	2,784,222
Jan 29, 2026	1.05	1.10	0.95	1.00	1.00	-4.76%	4,142,960
Jan 28, 2026	0.97	1.10	0.97	1.05	1.05	2.44%	11,856,886
Jan 27, 2026	1.03	1.09	0.95	1.03	1.03	5.13%	692,961
Jan 26, 2026	1.00	1.05	0.90	0.98	0.98	-2.50%	3,175,349
Jan 23, 2026	0.95	1.10	0.95	1.00	1.00	11.11%	10,294,270
Jan 22, 2026	0.88	0.95	0.88	0.90	0.90	-	2,869,988
Jan 21, 2026	0.87	0.95	0.80	0.90	0.90	8.43%	9,581,833
Jan 20, 2026	0.90	0.94	0.80	0.83	0.83	-7.78%	5,128,340
Jan 19, 2026	0.93	0.95	0.85	0.90	0.90	-2.70%	3,579,005
Jan 16, 2026	0.91	0.90	0.90	0.93	0.93	2.78%	3,660,888
Jan 15, 2026	0.87	0.90	0.90	0.90	0.90	5.88%	4,086,663
Jan 14, 2026	0.83	0.90	0.80	0.85	0.85	6.25%	4,460,376
Jan 13, 2026	0.75	0.90	0.73	0.80	0.80	14.29%	32,563,660
Jan 12, 2026	0.70	0.72	0.68	0.70	0.70	3.70%	2,433,389
Jan 9, 2026	0.65	0.73	0.69	0.68	0.68	3.85%	4,051,168
Jan 8, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jan 7, 2026	0.65	0.69	0.65	0.65	0.65	-	155,360
Jan 6, 2026	0.60	0.65	0.63	0.65	0.65	8.33%	1,600,000
Jan 5, 2026	0.56	0.61	0.56	0.60	0.60	4.35%	2,800,000
Jan 2, 2026	0.58	0.56	0.56	0.58	0.58	-	1,000
Dec 31, 2025	0.58	0.56	0.56	0.58	0.58	-	1,344,621
Dec 30, 2025	0.53	0.55	0.52	0.58	0.58	9.52%	2,344,621
Dec 29, 2025	0.53	0.50	0.50	0.53	0.53	5.00%	1,000
Dec 24, 2025	0.50	0.50	0.50	0.50	0.50	-4.76%	-
Dec 23, 2025	0.53	0.52	0.51	0.53	0.53	-	4,800,000
Dec 22, 2025	0.53	0.51	0.51	0.53	0.53	-	250,000
Dec 19, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 18, 2025	0.52	0.52	0.52	0.53	0.53	-	192,678
Dec 17, 2025	0.53	0.52	0.50	0.53	0.53	-	3,750,000
Dec 16, 2025	0.53	0.53	0.51	0.53	0.53	-	2,200,000
Dec 15, 2025	0.53	0.53	0.53	0.53	0.53	-	3,278,662
Dec 12, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 11, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 10, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 9, 2025	0.53	0.51	0.51	0.53	0.53	-	347,017
Dec 8, 2025	0.53	0.53	0.53	0.53	0.53	-	100,000
Dec 5, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 4, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Dec 3, 2025	0.53	0.53	0.53	0.53	0.53	-	-