CLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	28.51	28.51	28.14	28.17	28.17	-1.23%	5,491
Feb 9, 2026	28.38	28.66	28.38	28.52	28.52	-0.42%	8,054
Feb 6, 2026	28.16	28.64	28.16	28.64	28.64	1.70%	11,323
Feb 5, 2026	27.68	28.16	27.68	28.16	28.16	1.11%	4,880
Feb 4, 2026	28.52	28.52	27.74	27.85	27.85	-2.35%	3,456
Feb 3, 2026	28.77	28.77	28.39	28.52	28.52	-0.28%	6,495
Feb 2, 2026	28.78	28.78	28.35	28.60	28.60	1.24%	9,848
Jan 30, 2026	28.36	28.51	28.20	28.25	28.25	-0.88%	4,334
Jan 29, 2026	28.45	28.51	28.26	28.50	28.50	0.92%	9,035
Jan 28, 2026	28.31	28.31	28.11	28.24	28.24	-0.18%	8,313
Jan 27, 2026	28.05	28.30	28.05	28.29	28.29	1.22%	1,347
Jan 26, 2026	27.79	28.02	27.79	27.95	27.95	0.68%	1,881
Jan 23, 2026	27.83	27.89	27.71	27.76	27.76	-0.11%	3,168
Jan 22, 2026	27.91	27.91	27.75	27.79	27.79	0.22%	5,730
Jan 21, 2026	27.71	27.78	27.66	27.73	27.73	0.62%	9,058
Jan 20, 2026	27.44	27.66	27.44	27.56	27.56	-0.68%	7,376
Jan 16, 2026	27.88	27.88	27.72	27.75	27.75	-0.14%	7,676
Jan 15, 2026	27.73	27.88	27.72	27.79	27.79	0.83%	2,984
Jan 14, 2026	27.76	27.76	27.45	27.56	27.56	-0.90%	5,903
Jan 13, 2026	27.96	27.96	27.78	27.81	27.81	0.07%	7,800
Jan 12, 2026	27.56	27.87	27.56	27.79	27.79	0.18%	13,357
Jan 9, 2026	27.63	27.76	27.63	27.74	27.74	0.58%	1,740
Jan 8, 2026	27.78	27.81	27.47	27.58	27.58	-0.76%	16,779
Jan 7, 2026	27.80	27.83	27.75	27.79	27.79	0.07%	2,714
Jan 6, 2026	27.74	27.82	27.51	27.77	27.77	0.33%	162,355
Jan 5, 2026	27.68	27.73	27.60	27.68	27.68	0.36%	4,590
Jan 2, 2026	27.46	27.59	27.38	27.58	27.58	0.91%	49,445
Dec 31, 2025	27.48	27.48	27.33	27.33	27.33	-0.73%	43,489
Dec 30, 2025	27.69	27.69	27.52	27.53	27.53	-0.34%	61,654
Dec 29, 2025	27.60	27.68	27.49	27.63	27.63	-0.41%	29,210
Dec 26, 2025	27.77	27.80	27.66	27.74	27.74	0.04%	38,422
Dec 24, 2025	27.62	27.73	27.60	27.73	27.73	0.25%	2,465
Dec 23, 2025	27.54	27.66	27.54	27.66	27.66	0.55%	1,422
Dec 22, 2025	27.50	27.55	27.39	27.51	27.51	0.47%	47,124
Dec 19, 2025	27.04	27.39	27.04	27.38	27.38	1.44%	50,951
Dec 18, 2025	26.94	27.07	26.90	26.99	26.99	1.09%	100,465
Dec 17, 2025	27.03	27.03	26.69	26.70	26.70	-0.85%	39,277
Dec 16, 2025	27.00	27.08	26.80	26.93	26.93	-0.37%	91,135
Dec 15, 2025	27.01	27.14	27.01	27.03	27.03	-0.70%	81,997
Dec 12, 2025	27.66	27.66	27.07	27.22	26.96	-1.41%	55,822
Dec 11, 2025	27.59	27.71	27.40	27.61	27.35	0.18%	81,588
Dec 10, 2025	27.42	27.59	27.25	27.56	27.30	0.62%	40,446
Dec 9, 2025	27.21	27.39	27.08	27.39	27.13	0.62%	50,964
Dec 8, 2025	27.19	27.30	27.14	27.22	26.96	0.11%	41,329
Dec 5, 2025	27.12	27.21	27.07	27.19	26.93	0.48%	91,805
Dec 4, 2025	27.02	27.12	26.95	27.06	26.80	0.26%	45,527
Dec 3, 2025	27.19	27.19	26.98	26.99	26.73	-0.52%	40,002
Dec 2, 2025	27.30	27.53	27.10	27.13	26.87	-0.29%	42,293
Dec 1, 2025	27.29	27.31	27.11	27.21	26.95	-0.51%	43,559
Nov 28, 2025	27.31	27.41	27.24	27.35	27.09	0.66%	24,576