Celsius Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	14,597,741
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	2,223,278
Jun 19, 2026	0.01	0.01	0.01	0.01	0.01	-	3,137,449
Jun 18, 2026	0.00	0.01	0.00	0.01	0.01	25.00%	9,275,752
Jun 17, 2026	0.00	0.01	0.00	0.00	0.00	-20.00%	2,481,261
Jun 16, 2026	0.00	0.01	0.00	0.01	0.01	-	3,757,623
Jun 15, 2026	0.01	0.01	0.00	0.01	0.01	-	63,323,160
Jun 12, 2026	0.01	0.01	0.00	0.01	0.01	-	10,911,570
Jun 11, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	36,348,220
Jun 10, 2026	0.01	0.01	0.01	0.01	0.01	20.00%	4,375,220
Jun 9, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	8,567,295
Jun 5, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	15,742,651
Jun 4, 2026	0.01	0.01	0.01	0.01	0.01	-	24,627,561
Jun 3, 2026	0.01	0.01	0.01	0.01	0.01	-	13,022,120
Jun 2, 2026	0.01	0.01	0.01	0.01	0.01	-	1,529,213
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	-	1,850,802
May 29, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	11,363,042
May 28, 2026	0.01	0.01	0.01	0.01	0.01	-	6,009,167
May 27, 2026	0.01	0.01	0.01	0.01	0.01	14.29%	3,051,063
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	1,579,212
May 25, 2026	0.01	0.01	0.01	0.01	0.01	-	2,741,912
May 22, 2026	0.01	0.01	0.01	0.01	0.01	-	4,165,120
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	7,957,588
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-	779,061
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	1,522,623
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-11.11%	3,980,617
May 15, 2026	0.01	0.01	0.01	0.01	0.01	12.50%	3,005,609
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	1,275,159
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%	14,175,710
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	10,241,990
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%	10,607,640
Apr 10, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	13,103,940