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
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
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
FTSE 100 Latest
Value9,510.22
Change0.82