Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	20,463,710
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-	19,035,040
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	9,436,491
Jan 27, 2026	0.02	0.03	0.02	0.02	0.02	-	34,123,340
Jan 23, 2026	0.02	0.03	0.02	0.02	0.02	10.00%	88,530,360
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	5,703,513
Jan 21, 2026	0.02	0.02	0.02	0.02	0.02	10.53%	10,928,750
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	14,594,390
Jan 19, 2026	0.02	0.02	0.02	0.02	0.02	-	7,933,011
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	-	10,620,310
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	5.26%	20,006,970
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	18,578,960
Jan 13, 2026	0.02	0.02	0.02	0.02	0.02	12.50%	23,782,120
Jan 12, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	15,545,650
Jan 9, 2026	0.01	0.02	0.01	0.02	0.02	7.14%	2,910,573
Jan 8, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	4,773,409
Jan 7, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	8,049,860
Jan 6, 2026	0.02	0.02	0.02	0.02	0.02	-	13,474,200
Jan 5, 2026	0.01	0.02	0.01	0.02	0.02	23.08%	12,079,730
Jan 2, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	5,068,977
Dec 31, 2025	0.01	0.01	0.01	0.01	0.01	-14.29%	8,631,327
Dec 30, 2025	0.01	0.01	0.01	0.01	0.01	7.69%	4,295,850
Dec 29, 2025	0.01	0.01	0.01	0.01	0.01	8.33%	1,078,028
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	5,832,390
Dec 23, 2025	0.01	0.01	0.01	0.01	0.01	8.33%	11,746,240
Dec 22, 2025	0.01	0.01	0.01	0.01	0.01	-	4,292,765
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	13,855
Dec 18, 2025	0.01	0.01	0.01	0.01	0.01	9.09%	435,862
Dec 17, 2025	0.01	0.01	0.01	0.01	0.01	-8.33%	1,187,782
Dec 16, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	1,763,774
Dec 15, 2025	0.01	0.01	0.01	0.01	0.01	8.33%	8,535,913
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-7.69%	2,496,498
Dec 11, 2025	0.01	0.01	0.01	0.01	0.01	8.33%	5,824,637
Dec 10, 2025	0.01	0.01	0.01	0.01	0.01	-	10,582,080
Dec 9, 2025	0.01	0.01	0.01	0.01	0.01	4.35%	13,197,060
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-4.17%	3,546,101
Dec 5, 2025	0.01	0.01	0.01	0.01	0.01	9.09%	2,166,113
Dec 4, 2025	0.01	0.01	0.01	0.01	0.01	-	3,222,631
Dec 3, 2025	0.01	0.01	0.01	0.01	0.01	10.00%	1,576,582
Dec 2, 2025	0.01	0.01	0.01	0.01	0.01	-9.09%	1,420,678
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-	7,241,000
Nov 28, 2025	0.01	0.01	0.01	0.01	0.01	-	5,335,676
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-	3,923,104
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	3,031,674
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-	10,129,400
Nov 24, 2025	0.01	0.01	0.01	0.01	0.01	10.00%	488,195
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-16.67%	864,542
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	9.09%	1,521,965
Nov 19, 2025	0.01	0.01	0.01	0.01	0.01	-8.33%	1,735,994
Nov 18, 2025	0.01	0.01	0.01	0.01	0.01	-	4,370,725