Want to see AU:CLA full AI Analyst Report?
Celsius Resources (CLA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 19,409,100 | 1.88 |
| Apr 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Apr 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Apr 21, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +16.67% | 3,827,107 | 0.35 |
| Apr 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 3,948,434 | 0.36 |
| Apr 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 294,721 | 0.03 |
| Apr 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +16.67% | 1,560,886 | 0.14 |
| Apr 15, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 4,089,655 | 0.35 |
| Apr 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +8.33% | 6,834,730 | 0.57 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.29% | 10,607,640 | 0.90 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 13,103,940 | 1.12 |
| Apr 09, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +0.00% | 1,606,128 | 0.14 |
| Apr 08, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | +15.38% | 4,418,589 | 0.37 |
| Apr 07, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 8,627,419 | 0.72 |
| Apr 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 12,874,150 | 1.08 |
| Apr 01, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +7.69% | 1,601,343 | 0.13 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +18.18% | 8,647,570 | 0.73 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,995,454 | 0.25 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.43% | 17,452,369 | 1.49 |
| Mar 26, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 9,021,072 | 0.77 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +7.69% | 8,157,618 | 0.71 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +18.18% | 6,007,931 | 0.52 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.38% | 26,215,141 | 2.37 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 12,792,050 | 1.18 |
| Mar 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | +0.00% | 8,193,083 | 0.75 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.67% | 5,934,112 | 0.55 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | +7.14% | 1,133,127 | 0.10 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 8,070,774 | 0.74 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +6.67% | 4,789,255 | 0.43 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.25% | 16,004,750 | 1.47 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 2,265,584 | 0.21 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +14.29% | 5,200,116 | 0.48 |
| Mar 09, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -12.50% | 28,840,391 | 2.77 |
| Mar 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 11,793,110 | 1.15 |
| Mar 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 10,424,210 | 1.02 |
| Mar 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 10,182,890 | 1.01 |
| Mar 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 12,412,880 | 1.24 |
| Mar 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 25,547,740 | 2.65 |
| Feb 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.29% | 11,600,530 | 1.21 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +5.00% | 8,725,353 | 0.92 |
| Feb 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +11.11% | 7,791,687 | 0.83 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 8,652,352 | 0.93 |
| Feb 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 11,396,480 | 1.25 |
| Feb 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Feb 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 0 | 0.00 |
| Feb 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 9,657,359 | 1.06 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 5,306,906 | 0.58 |
| Feb 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 9,128,739 | 1.00 |
| Feb 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 21,159,279 | 2.41 |
| Feb 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +27.78% | 34,209,441 | 4.14 |