Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Celsius Res (CLA) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 0.40 0.40 0.40 0.40 10
4th Sep 2025 (Thu) 0.40 0.40 0.40 0.40 10
3rd Sep 2025 (Wed) 0.40 0.40 0.40 0.40 0
2nd Sep 2025 (Tue) 0.40 0.40 0.40 0.40 0
1st Sep 2025 (Mon) 0.375 0.40 0.375 0.40 714,216
29th Aug 2025 (Fri) 0.375 0.375 0.375 0.375 0
28th Aug 2025 (Thu) 0.375 0.375 0.375 0.375 400,000
27th Aug 2025 (Wed) 0.375 0.375 0.375 0.375 0
26th Aug 2025 (Tue) 0.325 0.375 0.325 0.375 800,000
25th Aug 2025 (Mon) 0.325 0.325 0.325 0.325 0
22nd Aug 2025 (Fri) 0.325 0.325 0.325 0.325 1,000,000
21st Aug 2025 (Thu) 0.325 0.325 0.325 0.325 5,000
20th Aug 2025 (Wed) 0.325 0.35 0.325 0.325 39,007
19th Aug 2025 (Tue) 0.325 0.325 0.325 0.325 55,555
18th Aug 2025 (Mon) 0.325 0.325 0.325 0.325 0
15th Aug 2025 (Fri) 0.325 0.325 0.325 0.325 0
14th Aug 2025 (Thu) 0.325 0.325 0.325 0.325 0
13th Aug 2025 (Wed) 0.325 0.325 0.325 0.325 0
12th Aug 2025 (Tue) 0.325 0.325 0.325 0.325 146,884
11th Aug 2025 (Mon) 0.35 0.35 0.325 0.325 1,124,204
8th Aug 2025 (Fri) 0.35 0.35 0.35 0.35 1,319,353
7th Aug 2025 (Thu) 0.325 0.40 0.35 0.35 7,828,133
6th Aug 2025 (Wed) 0.325 0.325 0.325 0.325 0
5th Aug 2025 (Tue) 0.325 0.325 0.325 0.325 0
4th Aug 2025 (Mon) 0.325 0.325 0.325 0.325 0
1st Aug 2025 (Fri) 0.325 0.325 0.325 0.325 0
31st Jul 2025 (Thu) 0.325 0.325 0.325 0.325 0
30th Jul 2025 (Wed) 0.325 0.325 0.325 0.325 0
29th Jul 2025 (Tue) 0.325 0.325 0.325 0.325 0
28th Jul 2025 (Mon) 0.325 0.325 0.325 0.325 145,287
25th Jul 2025 (Fri) 0.325 0.325 0.325 0.325 0
24th Jul 2025 (Thu) 0.325 0.325 0.325 0.325 0
23rd Jul 2025 (Wed) 0.325 0.325 0.325 0.325 0
22nd Jul 2025 (Tue) 0.325 0.325 0.325 0.325 0
21st Jul 2025 (Mon) 0.325 0.325 0.325 0.325 0
18th Jul 2025 (Fri) 0.325 0.325 0.325 0.325 0
17th Jul 2025 (Thu) 0.325 0.325 0.325 0.325 0
16th Jul 2025 (Wed) 0.325 0.325 0.325 0.325 0
15th Jul 2025 (Tue) 0.325 0.325 0.325 0.325 0
14th Jul 2025 (Mon) 0.325 0.325 0.325 0.325 0
11th Jul 2025 (Fri) 0.325 0.325 0.325 0.325 0
10th Jul 2025 (Thu) 0.325 0.325 0.325 0.325 0
9th Jul 2025 (Wed) 0.325 0.325 0.325 0.325 0
8th Jul 2025 (Tue) 0.325 0.325 0.325 0.325 329,594
7th Jul 2025 (Mon) 0.325 0.325 0.325 0.325 0
FTSE 100 Latest
Value9,208.21
Change-8.66