Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2026	0.02	0.02	0.02	0.02	0.02	5.00%	8,725,353
Feb 25, 2026	0.02	0.02	0.02	0.02	0.02	11.11%	7,791,687
Feb 24, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	8,652,352
Feb 23, 2026	0.02	0.02	0.02	0.02	0.02	-9.52%	11,396,480
Feb 18, 2026	0.02	0.02	0.02	0.02	0.02	-	9,657,359
Feb 17, 2026	0.02	0.02	0.02	0.02	0.02	-4.55%	5,306,906
Feb 16, 2026	0.02	0.02	0.02	0.02	0.02	-4.35%	9,128,739
Feb 13, 2026	0.02	0.02	0.02	0.02	0.02	-	21,159,280
Feb 12, 2026	0.02	0.02	0.02	0.02	0.02	27.78%	34,209,445
Feb 11, 2026	0.02	0.02	0.02	0.02	0.02	-	6,754,788
Feb 10, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	6,774,115
Feb 9, 2026	0.02	0.02	0.02	0.02	0.02	-5.00%	11,961,110
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-9.09%	5,621,214
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	4.76%	20,463,710