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
6th Nov 2025 (Thu) 0.575 0.575 0.575 0.575 0
5th Nov 2025 (Wed) 0.575 0.575 0.575 0.575 25,000
4th Nov 2025 (Tue) 0.575 0.575 0.575 0.575 112,154
3rd Nov 2025 (Mon) 0.575 0.575 0.575 0.575 129,116
31st Oct 2025 (Fri) 0.575 0.575 0.575 0.575 650,000
30th Oct 2025 (Thu) 0.55 0.55 0.55 0.55 70,361
29th Oct 2025 (Wed) 0.55 0.55 0.55 0.55 35,000
28th Oct 2025 (Tue) 0.55 0.55 0.55 0.55 0
27th Oct 2025 (Mon) 0.55 0.55 0.55 0.55 100,000
24th Oct 2025 (Fri) 0.56 0.57 0.55 0.57 206,023
23rd Oct 2025 (Thu) 0.55 0.55 0.55 0.55 0
22nd Oct 2025 (Wed) 0.55 0.55 0.55 0.55 1,535,571
21st Oct 2025 (Tue) 0.55 0.55 0.55 0.55 0
20th Oct 2025 (Mon) 0.55 0.55 0.55 0.55 234,113
17th Oct 2025 (Fri) 0.55 0.55 0.55 0.55 800,000
16th Oct 2025 (Thu) 0.575 0.575 0.575 0.575 293,272
15th Oct 2025 (Wed) 0.575 0.575 0.575 0.575 111,079
14th Oct 2025 (Tue) 0.575 0.575 0.575 0.575 311,983
13th Oct 2025 (Mon) 0.575 0.55 0.525 0.525 7,046,924
10th Oct 2025 (Fri) 0.575 0.575 0.57 0.575 4,029,024
9th Oct 2025 (Thu) 0.575 0.60 0.60 0.60 1,087,085
8th Oct 2025 (Wed) 0.575 0.575 0.575 0.575 500,000
7th Oct 2025 (Tue) 0.575 0.56 0.56 0.56 1,950,000
6th Oct 2025 (Mon) 0.60 0.60 0.55 0.575 1,158,414
3rd Oct 2025 (Fri) 0.55 0.55 0.55 0.55 0
2nd Oct 2025 (Thu) 0.55 0.55 0.55 0.55 0
1st Oct 2025 (Wed) 0.55 0.55 0.55 0.55 1,347,096
30th Sep 2025 (Tue) 0.425 0.55 0.425 0.55 3,133,895
29th Sep 2025 (Mon) 0.425 0.425 0.425 0.425 0
26th Sep 2025 (Fri) 0.40 0.425 0.40 0.425 1,545,828
25th Sep 2025 (Thu) 0.375 0.375 0.375 0.375 0
24th Sep 2025 (Wed) 0.375 0.375 0.375 0.375 858,780
23rd Sep 2025 (Tue) 0.375 0.375 0.375 0.375 746,139
22nd Sep 2025 (Mon) 0.40 0.40 0.375 0.375 0
19th Sep 2025 (Fri) 0.40 0.40 0.40 0.40 0
18th Sep 2025 (Thu) 0.40 0.40 0.40 0.40 0
17th Sep 2025 (Wed) 0.40 0.40 0.40 0.40 0
16th Sep 2025 (Tue) 0.40 0.40 0.40 0.40 0
15th Sep 2025 (Mon) 0.40 0.40 0.40 0.40 1,168,793
12th Sep 2025 (Fri) 0.40 0.40 0.40 0.40 500,125
11th Sep 2025 (Thu) 0.40 0.40 0.40 0.40 0
10th Sep 2025 (Wed) 0.40 0.40 0.40 0.40 1,121,130
9th Sep 2025 (Tue) 0.40 0.40 0.40 0.40 0
8th Sep 2025 (Mon) 0.40 0.40 0.40 0.40 0
FTSE 100 Latest
Value9,735.78
Change-41.30