CLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.09	33.11	32.94	32.96	32.96	-0.09%	217,589
May 21, 2026	32.91	33.02	32.82	32.99	32.99	0.21%	196,983
May 20, 2026	33.00	33.08	32.80	32.92	32.92	0.73%	148,455
May 19, 2026	32.70	32.79	32.31	32.68	32.68	-0.21%	221,232
May 18, 2026	33.09	33.09	32.56	32.75	32.75	-0.70%	133,690
May 15, 2026	33.12	33.12	32.82	32.98	32.98	-0.84%	483,066
May 14, 2026	33.32	33.52	33.05	33.26	33.26	0.18%	269,127
May 13, 2026	33.05	33.25	32.84	33.20	33.20	0.94%	97,772
May 12, 2026	33.02	33.04	32.49	32.89	32.89	-0.39%	189,124
May 11, 2026	32.90	33.33	32.90	33.02	33.02	0.03%	398,912
May 8, 2026	32.53	33.01	32.53	33.01	33.01	2.32%	119,477
May 7, 2026	32.61	32.62	32.13	32.26	32.26	-1.13%	339,123
May 6, 2026	32.33	32.64	32.17	32.63	32.63	2.10%	124,135
May 5, 2026	31.64	32.04	31.64	31.96	31.96	1.62%	189,730
May 4, 2026	31.51	31.58	31.30	31.45	31.45	0.10%	151,597
May 1, 2026	31.31	31.54	31.19	31.42	31.42	0.42%	80,347
Apr 30, 2026	31.24	31.33	30.94	31.29	31.29	0.87%	97,726
Apr 29, 2026	31.03	31.17	30.91	31.02	31.02	-	84,903
Apr 28, 2026	30.98	31.07	30.74	31.02	31.02	-0.67%	147,913
Apr 27, 2026	31.00	31.23	30.91	31.23	31.23	1.00%	219,203
Apr 24, 2026	31.12	31.12	30.81	30.92	30.92	0.33%	283,737
Apr 23, 2026	30.87	31.04	30.64	30.82	30.82	-0.62%	125,908
Apr 22, 2026	30.90	31.01	30.69	31.01	31.01	1.24%	153,198
Apr 21, 2026	30.67	30.74	30.55	30.63	30.63	0.34%	126,891
Apr 20, 2026	30.67	30.79	30.50	30.53	30.53	-0.30%	231,086
Apr 17, 2026	30.61	30.69	30.36	30.62	30.62	0.72%	258,544
Apr 16, 2026	30.22	30.40	30.21	30.40	30.40	0.53%	250,756
Apr 15, 2026	30.35	30.46	30.04	30.24	30.24	-0.59%	188,217
Apr 14, 2026	30.40	30.45	30.10	30.42	30.42	0.46%	553,938
Apr 13, 2026	29.98	30.28	29.98	30.28	30.28	0.77%	405,158
Apr 10, 2026	30.20	30.20	29.94	30.05	30.05	-	221,731
Apr 9, 2026	29.94	30.09	29.74	30.05	30.05	1.08%	389,328
Apr 8, 2026	29.60	29.78	29.39	29.73	29.73	2.59%	208,332
Apr 7, 2026	28.70	29.05	28.69	28.98	28.98	0.56%	64,746
Apr 6, 2026	28.75	28.83	28.62	28.82	28.82	0.42%	122,701
Apr 2, 2026	28.15	28.71	28.11	28.70	28.70	0.21%	189,716
Apr 1, 2026	28.26	28.75	28.26	28.64	28.64	1.78%	219,833
Mar 31, 2026	27.66	28.14	27.66	28.14	28.14	2.44%	91,162
Mar 30, 2026	28.08	28.08	27.38	27.47	27.47	-1.58%	65,418
Mar 27, 2026	27.77	28.11	27.77	27.91	27.91	-0.25%	114,505
Mar 26, 2026	28.51	28.51	27.94	27.98	27.98	-2.41%	285,848
Mar 25, 2026	28.65	28.75	28.49	28.67	28.67	0.39%	45,857
Mar 24, 2026	28.25	28.57	28.21	28.56	28.56	0.81%	76,953
Mar 23, 2026	28.29	28.53	28.21	28.33	28.33	1.11%	69,301
Mar 20, 2026	28.40	28.43	27.83	28.02	28.02	-1.58%	116,214
Mar 19, 2026	28.11	28.54	27.97	28.47	28.47	0.62%	72,610
Mar 18, 2026	28.51	28.51	28.30	28.30	28.30	-0.16%	49,953
Mar 17, 2026	28.15	28.42	28.15	28.34	28.34	1.03%	233,830
Mar 16, 2026	27.90	28.16	27.90	28.05	28.05	1.08%	58,648
Mar 13, 2026	27.90	28.06	27.72	27.75	27.75	-0.47%	39,037