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
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
5th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 0
4th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 0
3rd Dec 2025 (Wed) 0.525 0.525 0.525 0.525 0
2nd Dec 2025 (Tue) 0.525 0.525 0.525 0.525 100,000
1st Dec 2025 (Mon) 0.525 0.525 0.525 0.525 0
28th Nov 2025 (Fri) 0.525 0.525 0.525 0.525 0
27th Nov 2025 (Thu) 0.525 0.525 0.525 0.525 0
26th Nov 2025 (Wed) 0.525 0.525 0.525 0.525 0
25th Nov 2025 (Tue) 0.525 0.525 0.525 0.525 0
24th Nov 2025 (Mon) 0.525 0.525 0.525 0.525 0
21st Nov 2025 (Fri) 0.525 0.525 0.525 0.525 0
20th Nov 2025 (Thu) 0.525 0.525 0.525 0.525 175,000
19th Nov 2025 (Wed) 0.525 0.525 0.525 0.525 0
18th Nov 2025 (Tue) 0.525 0.525 0.525 0.525 0
17th Nov 2025 (Mon) 0.525 0.525 0.525 0.525 50,000
FTSE 100 Latest
Value10,235.29
Change-3.65