Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Dec 2, 2025	0.53	0.51	0.51	0.53	0.53	-	100,000
Dec 1, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 28, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 27, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 26, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 24, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 21, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 20, 2025	0.53	0.51	0.51	0.53	0.53	-	175,000
Nov 19, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 18, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-	50,000
Nov 14, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 12, 2025	0.53	0.54	0.54	0.53	0.53	-	18,382
Nov 11, 2025	0.58	0.56	0.50	0.53	0.53	-8.70%	3,052,941
Nov 10, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 7, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 6, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Nov 5, 2025	0.58	0.52	0.52	0.58	0.58	-	25,000
Nov 4, 2025	0.58	0.58	0.58	0.58	0.58	-	112,154
Nov 3, 2025	0.58	0.58	0.58	0.58	0.58	-	129,116
Oct 31, 2025	0.58	0.52	0.52	0.58	0.58	4.55%	650,000
Oct 30, 2025	0.55	0.59	0.52	0.55	0.55	-	70,361
Oct 29, 2025	0.55	0.59	0.59	0.55	0.55	-	35,000
Oct 28, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 27, 2025	0.55	0.52	0.52	0.55	0.55	-3.51%	100,000
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	-	-
Oct 22, 2025	0.55	0.52	0.50	0.55	0.55	-	1,535,571
Oct 21, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 20, 2025	0.55	0.60	0.60	0.55	0.55	-	234,113
Oct 17, 2025	0.55	0.55	0.55	0.55	0.55	-4.35%	800,000
Oct 16, 2025	0.58	0.60	0.57	0.58	0.58	-	293,272
Oct 15, 2025	0.58	0.60	0.57	0.58	0.58	-	111,079
Oct 14, 2025	0.58	0.57	0.55	0.58	0.58	9.52%	311,983
Oct 13, 2025	0.58	0.55	0.52	0.53	0.53	-8.70%	7,046,924
Oct 10, 2025	0.58	0.58	0.55	0.58	0.58	-4.17%	4,029,024
Oct 9, 2025	0.58	0.60	0.56	0.60	0.60	4.35%	1,087,085
Oct 8, 2025	0.58	0.57	0.57	0.58	0.58	2.68%	500,000
Oct 7, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	1,950,000
Oct 6, 2025	0.55	0.60	0.57	0.58	0.58	4.55%	1,158,414
Oct 3, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 2, 2025	0.55	0.55	0.55	0.55	0.55	-	-
Oct 1, 2025	0.55	0.59	0.52	0.55	0.55	-	1,347,096
Sep 30, 2025	0.43	0.59	0.45	0.55	0.55	29.41%	3,133,895
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	-	-