Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	1,394,041
May 12, 2026	0.01	0.01	0.01	0.01	0.01	21.43%	3,889,028
May 11, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	8,325,215
May 8, 2026	0.01	0.01	0.01	0.01	0.01	-	2,724,188
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	2,180,533
May 6, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	13,871,280
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	14,175,717
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	10,241,998
May 1, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	18,262,690
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	4,491,375
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-	13,644,900
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	20,096,570
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	-18.18%	25,584,860
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-21.43%	19,409,100
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	3,827,107
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	3,948,434
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	294,721
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	1,560,886
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	4,089,655
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	6,834,730
Apr 13, 2026	0.02	0.02	0.01	0.01	0.01	-14.29%	10,607,646
Apr 10, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	13,103,940
Apr 9, 2026	0.02	0.02	0.01	0.02	0.02	-	1,606,128
Apr 8, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	4,418,589
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-	8,627,419
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	12,874,150
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	3.70%	1,601,343
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	22.73%	8,647,570
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	2,995,454
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-21.43%	17,452,370
Mar 26, 2026	0.01	0.02	0.01	0.01	0.01	-	9,021,072
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	8,157,618
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	18.18%	6,007,931
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-15.38%	26,215,140
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	12,792,050
Mar 19, 2026	0.01	0.02	0.01	0.01	0.01	-	8,193,083
Mar 18, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	5,934,112
Mar 17, 2026	0.02	0.02	0.01	0.02	0.02	7.14%	1,133,127
Mar 16, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	8,070,774
Mar 13, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	4,789,255
Mar 12, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	16,004,750
Mar 11, 2026	0.02	0.02	0.02	0.02	0.02	-	2,265,584
Mar 10, 2026	0.02	0.02	0.02	0.02	0.02	14.29%	5,200,116
Mar 9, 2026	0.02	0.02	0.01	0.01	0.01	-12.50%	28,840,390
Mar 6, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	11,793,110
Mar 5, 2026	0.02	0.02	0.02	0.02	0.02	-	10,424,210
Mar 4, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	10,182,890
Mar 3, 2026	0.02	0.02	0.02	0.02	0.02	-	12,412,880
Mar 2, 2026	0.02	0.02	0.02	0.02	0.02	-	25,547,740
Feb 27, 2026	0.02	0.02	0.02	0.02	0.02	-14.29%	11,600,530