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 Feb 2026 (Fri) 0.75 0.775 0.75 0.775 770,891
5th Feb 2026 (Thu) 0.80 0.75 0.75 0.75 218,567
4th Feb 2026 (Wed) 0.85 0.85 0.85 0.85 5,782,436
3rd Feb 2026 (Tue) 0.875 0.875 0.85 0.85 806,334
2nd Feb 2026 (Mon) 0.875 0.95 0.875 0.875 2,019,105
30th Jan 2026 (Fri) 1.00 1.00 0.95 0.95 2,784,218
29th Jan 2026 (Thu) 1.05 1.05 1.00 1.00 4,142,951
28th Jan 2026 (Wed) 1.025 1.05 1.025 1.05 13,834,978
27th Jan 2026 (Tue) 1.025 1.025 1.025 1.025 692,961
26th Jan 2026 (Mon) 1.00 1.00 0.975 0.975 3,175,333
23rd Jan 2026 (Fri) 0.95 1.00 1.00 1.00 10,396,384
22nd Jan 2026 (Thu) 0.90 0.90 0.90 0.90 3,619,985
21st Jan 2026 (Wed) 0.85 0.90 0.85 0.90 11,581,830
20th Jan 2026 (Tue) 0.90 0.875 0.83 0.83 5,128,336
19th Jan 2026 (Mon) 0.925 0.925 0.90 0.90 3,579,000
16th Jan 2026 (Fri) 0.925 0.925 0.90 0.925 3,660,888
15th Jan 2026 (Thu) 0.85 0.90 0.85 0.90 4,086,659
14th Jan 2026 (Wed) 0.80 0.85 0.80 0.85 4,460,372
13th Jan 2026 (Tue) 0.75 0.825 0.80 0.80 32,563,642
12th Jan 2026 (Mon) 0.70 0.70 0.70 0.70 2,433,389
9th Jan 2026 (Fri) 0.65 0.675 0.65 0.675 4,051,168
8th Jan 2026 (Thu) 0.65 0.65 0.65 0.65 0
7th Jan 2026 (Wed) 0.65 0.65 0.65 0.65 155,360
6th Jan 2026 (Tue) 0.60 0.65 0.60 0.65 1,600,000
5th Jan 2026 (Mon) 0.575 0.60 0.575 0.60 2,800,000
2nd Jan 2026 (Fri) 0.575 0.575 0.575 0.575 1,000
1st Jan 2026 (Thu) 0.575 0.575 0.575 0.575 0
31st Dec 2025 (Wed) 0.575 0.575 0.575 0.575 1,344,621
30th Dec 2025 (Tue) 0.525 0.575 0.525 0.575 2,344,621
29th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 1,000
26th Dec 2025 (Fri) 0.50 0.50 0.50 0.50 0
25th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 0
24th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 0
23rd Dec 2025 (Tue) 0.525 0.525 0.525 0.525 4,800,000
22nd Dec 2025 (Mon) 0.525 0.525 0.525 0.525 250,000
19th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 0
18th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 192,678
17th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 3,750,000
16th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 2,200,000
15th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 5,202,262
12th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 0
11th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 0
10th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 0
9th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 347,017
8th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 100,000
FTSE 100 Latest
Value10,369.75
Change60.53