CLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	22.64	22.93	22.64	22.93	22.93	0.09%	36,162
May 29, 2025	22.96	22.96	22.64	22.91	22.91	0.61%	70,668
May 28, 2025	22.86	22.90	22.75	22.77	22.77	-	11,684
May 27, 2025	22.79	22.83	22.73	22.77	22.77	0.57%	9,024
May 23, 2025	22.26	22.67	22.26	22.64	22.64	0.49%	21,631
May 22, 2025	22.49	22.64	22.49	22.53	22.53	-0.49%	42,916
May 21, 2025	22.50	22.76	22.50	22.64	22.64	-0.04%	15,972
May 20, 2025	22.73	22.95	22.60	22.65	22.65	-0.57%	22,771
May 19, 2025	22.48	22.79	22.48	22.78	22.78	0.40%	10,888
May 16, 2025	22.63	22.69	22.56	22.69	22.69	0.80%	38,846
May 15, 2025	22.34	22.57	22.34	22.51	22.51	0.49%	28,616
May 14, 2025	22.50	22.59	22.40	22.40	22.40	-0.09%	39,199
May 13, 2025	22.15	22.52	22.15	22.42	22.42	0.67%	29,030
May 12, 2025	22.43	22.43	22.12	22.27	22.27	0.95%	210,328
May 9, 2025	22.11	22.14	22.01	22.06	22.06	-0.45%	26,622
May 8, 2025	22.39	22.39	21.45	22.16	22.16	-0.36%	28,048
May 7, 2025	22.16	22.30	22.16	22.24	22.24	0.23%	35,994
May 6, 2025	22.04	22.22	22.04	22.19	22.19	-0.45%	33,359
May 5, 2025	22.21	22.34	22.01	22.29	22.29	0.77%	282,138
May 2, 2025	21.99	22.18	21.97	22.12	22.12	1.24%	35,945
May 1, 2025	21.85	22.02	21.84	21.85	21.85	0.09%	21,227
Apr 30, 2025	21.53	21.83	21.48	21.83	21.83	0.32%	17,903
Apr 29, 2025	21.55	21.78	21.54	21.76	21.76	0.65%	26,642
Apr 28, 2025	21.62	21.64	21.49	21.62	21.62	0.32%	17,113
Apr 25, 2025	21.40	21.64	21.40	21.55	21.55	0.51%	45,110
Apr 24, 2025	21.25	21.48	21.19	21.44	21.44	1.13%	98,407
Apr 23, 2025	21.34	21.34	21.10	21.20	21.20	0.76%	65,001
Apr 22, 2025	20.88	21.09	20.87	21.04	21.04	1.59%	45,576
Apr 21, 2025	20.95	20.95	20.56	20.71	20.71	-1.62%	25,365
Apr 17, 2025	21.21	21.24	21.05	21.05	21.05	-0.61%	37,062
Apr 16, 2025	21.18	21.34	20.99	21.18	21.18	-1.07%	36,128
Apr 15, 2025	21.22	21.45	21.22	21.41	21.41	0.90%	19,625
Apr 14, 2025	21.38	21.44	21.17	21.22	21.22	0.05%	16,592
Apr 11, 2025	21.04	21.30	20.89	21.21	21.21	0.81%	35,891
Apr 10, 2025	21.08	21.18	20.76	21.04	21.04	-0.75%	87,841
Apr 9, 2025	20.35	21.45	20.18	21.20	21.20	3.72%	78,370
Apr 8, 2025	20.83	20.97	20.20	20.44	20.44	0.54%	45,520
Apr 7, 2025	19.77	20.48	19.59	20.33	20.33	1.04%	98,932
Apr 4, 2025	20.70	20.70	20.12	20.12	20.12	-4.64%	177,071
Apr 3, 2025	21.29	21.41	21.09	21.10	21.10	-3.39%	66,561
Apr 2, 2025	21.61	21.88	21.61	21.84	21.84	0.37%	35,186
Apr 1, 2025	21.62	21.77	21.57	21.76	21.76	0.69%	26,576
Mar 31, 2025	21.21	21.63	21.21	21.61	21.61	0.84%	64,630
Mar 28, 2025	21.53	21.53	21.35	21.43	21.43	-0.46%	34,030
Mar 27, 2025	21.73	21.75	21.52	21.53	21.53	-1.28%	45,378
Mar 26, 2025	22.10	22.10	21.76	21.81	21.81	-1.40%	66,778
Mar 25, 2025	21.31	22.19	21.31	22.12	22.12	0.36%	20,527
Mar 24, 2025	21.95	22.07	21.95	22.04	22.04	1.38%	25,203
Mar 21, 2025	21.60	21.74	21.59	21.74	21.74	0.14%	12,433
Mar 20, 2025	21.61	21.84	21.61	21.71	21.71	0.14%	33,265