Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-