CLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	33.76	33.94	33.61	33.69	33.69	0.39%	183,099
Oct 26, 2026	33.39	33.70	33.37	33.56	33.56	0.58%	215,179
Oct 23, 2026	33.38	33.64	33.30	33.37	33.37	-0.10%	260,086
Oct 22, 2026	33.83	33.87	33.32	33.40	33.40	-1.76%	636,984
Oct 21, 2026	33.82	34.03	33.82	34.00	34.00	0.62%	378,001
Oct 20, 2026	34.00	34.00	33.74	33.79	33.79	-0.35%	475,929
Oct 19, 2026	33.92	34.04	33.87	33.91	33.91	0.50%	384,822
Oct 16, 2026	34.14	34.35	33.67	33.74	33.74	-0.91%	457,595
Oct 15, 2026	34.15	34.15	33.92	34.05	34.05	-0.73%	453,400
Oct 14, 2026	34.42	34.50	34.25	34.30	34.30	-0.55%	296,067
Oct 13, 2026	34.36	34.52	34.30	34.49	34.49	0.17%	359,717
Oct 12, 2026	34.49	34.64	34.38	34.43	34.43	0.06%	779,937
Oct 9, 2026	34.39	34.52	34.28	34.41	34.41	0.23%	201,543
Oct 8, 2026	34.34	34.48	34.30	34.33	34.33	-0.17%	418,593
Oct 7, 2026	34.27	34.47	34.24	34.39	34.39	0.20%	399,632
Oct 6, 2026	34.28	34.48	34.28	34.32	34.32	-0.29%	490,493
Oct 5, 2026	34.33	34.52	34.26	34.42	34.42	0.50%	247,607
Oct 2, 2026	34.15	34.30	34.06	34.25	34.25	0.71%	371,054
Oct 1, 2026	34.08	34.08	33.80	34.01	34.01	-	379,428
Sep 30, 2026	34.13	34.31	34.00	34.01	34.01	0.09%	421,614
Sep 29, 2026	34.07	34.07	33.86	33.98	33.98	-0.18%	748,943
Sep 28, 2026	34.05	34.06	33.89	34.04	34.04	-0.06%	441,443
Sep 25, 2026	33.97	34.10	33.84	34.06	34.06	0.38%	231,242
Sep 24, 2026	33.61	33.99	33.61	33.93	33.93	0.21%	466,325
Sep 23, 2026	34.14	34.17	33.83	33.86	33.86	-0.76%	375,003
Sep 22, 2026	34.51	34.51	34.09	34.12	34.12	-0.87%	782,590
Sep 21, 2026	34.70	34.70	34.40	34.42	34.42	-0.12%	613,974
Sep 18, 2026	34.53	34.53	34.32	34.46	34.46	0.03%	311,409
Sep 17, 2026	34.36	34.51	34.11	34.45	34.45	0.97%	411,867
Sep 16, 2026	34.34	34.34	34.03	34.12	34.12	0.03%	457,988
Sep 15, 2026	34.05	34.18	33.96	34.11	34.11	0.15%	312,350
Sep 14, 2026	33.99	34.06	33.80	34.06	34.06	0.09%	626,248
Sep 11, 2026	33.97	34.07	33.84	34.03	34.03	0.59%	259,047
Sep 10, 2026	33.90	33.91	33.73	33.83	33.83	-0.21%	453,820
Sep 9, 2026	33.81	33.91	33.73	33.90	33.90	0.38%	420,250
Sep 8, 2026	33.99	34.01	33.65	33.77	33.77	-0.56%	385,195
Sep 4, 2026	34.02	34.02	33.80	33.96	33.96	-0.15%	376,579
Sep 3, 2026	33.89	34.01	33.74	34.01	34.01	0.41%	1,026,036
Sep 2, 2026	33.72	33.90	33.67	33.87	33.87	0.83%	465,219
Sep 1, 2026	33.49	33.68	33.47	33.59	33.59	0.09%	297,067
Aug 31, 2026	33.68	33.71	33.48	33.56	33.56	-0.42%	328,364
Aug 28, 2026	33.60	33.86	33.60	33.70	33.70	0.18%	240,377
Aug 27, 2026	33.68	33.68	33.50	33.64	33.64	0.57%	357,303
Aug 26, 2026	33.35	33.49	33.29	33.45	33.45	0.33%	332,541
Aug 25, 2026	33.52	33.52	33.25	33.34	33.34	0.21%	322,292
Aug 24, 2026	33.00	33.30	33.00	33.27	33.27	-0.03%	259,431
Aug 21, 2026	33.29	33.32	33.15	33.28	33.28	0.21%	299,826
Aug 20, 2026	33.15	33.37	33.11	33.21	33.21	-0.24%	239,362
Aug 19, 2026	33.79	33.79	33.27	33.29	33.29	-1.51%	465,459
Aug 18, 2026	33.68	33.90	33.68	33.80	33.80	-0.29%	621,519