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
2nd Apr 2025 (Wed) 0.38 0.38 0.325 0.325 2,200,000
1st Apr 2025 (Tue) 0.38 0.38 0.38 0.38 0
31st Mar 2025 (Mon) 0.38 0.38 0.38 0.38 0
28th Mar 2025 (Fri) 0.38 0.38 0.38 0.38 11,178
27th Mar 2025 (Thu) 0.425 0.425 0.38 0.38 1,200,000
26th Mar 2025 (Wed) 0.425 0.425 0.425 0.425 13,875
25th Mar 2025 (Tue) 0.425 0.425 0.425 0.425 0
24th Mar 2025 (Mon) 0.425 0.425 0.425 0.425 0
21st Mar 2025 (Fri) 0.425 0.425 0.425 0.425 0
20th Mar 2025 (Thu) 0.425 0.425 0.425 0.425 0
19th Mar 2025 (Wed) 0.425 0.425 0.425 0.425 56,320
18th Mar 2025 (Tue) 0.425 0.425 0.425 0.425 25,946
17th Mar 2025 (Mon) 0.45 0.45 0.45 0.45 0
14th Mar 2025 (Fri) 0.45 0.45 0.45 0.45 0
13th Mar 2025 (Thu) 0.45 0.45 0.45 0.45 0
12th Mar 2025 (Wed) 0.45 0.45 0.45 0.45 0
11th Mar 2025 (Tue) 0.45 0.45 0.45 0.45 0
10th Mar 2025 (Mon) 0.45 0.45 0.45 0.45 450,000
7th Mar 2025 (Fri) 0.45 0.45 0.45 0.45 191,860
6th Mar 2025 (Thu) 0.45 0.45 0.45 0.45 7,500,000
5th Mar 2025 (Wed) 0.525 0.525 0.525 0.525 0
4th Mar 2025 (Tue) 0.525 0.525 0.525 0.525 0
3rd Mar 2025 (Mon) 0.525 0.525 0.525 0.525 10,000
28th Feb 2025 (Fri) 0.525 0.525 0.525 0.525 163,697
27th Feb 2025 (Thu) 0.60 0.60 0.525 0.525 2,667,459
26th Feb 2025 (Wed) 0.60 0.60 0.60 0.60 0
25th Feb 2025 (Tue) 0.595 0.60 0.59 0.59 700,000
24th Feb 2025 (Mon) 0.55 0.61 0.55 0.61 23,632,537
21st Feb 2025 (Fri) 0.50 0.50 0.50 0.50 1,000
20th Feb 2025 (Thu) 0.50 0.50 0.50 0.50 0
19th Feb 2025 (Wed) 0.50 0.50 0.50 0.50 36,236
18th Feb 2025 (Tue) 0.50 0.50 0.50 0.50 0
17th Feb 2025 (Mon) 0.50 0.50 0.50 0.50 0
14th Feb 2025 (Fri) 0.50 0.50 0.50 0.50 201,011
13th Feb 2025 (Thu) 0.50 0.50 0.50 0.50 0
12th Feb 2025 (Wed) 0.50 0.50 0.50 0.50 0
11th Feb 2025 (Tue) 0.50 0.50 0.45 0.50 484,524
10th Feb 2025 (Mon) 0.50 0.50 0.428 0.50 379,992
7th Feb 2025 (Fri) 0.50 0.50 0.43 0.475 1,612,538
6th Feb 2025 (Thu) 0.475 0.475 0.475 0.475 0
5th Feb 2025 (Wed) 0.50 0.50 0.475 0.475 889,150
4th Feb 2025 (Tue) 0.50 0.50 0.50 0.50 0
3rd Feb 2025 (Mon) 0.50 0.50 0.50 0.50 0
FTSE 100 Latest
Value8,476.08
Change-132.40