CLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 17, 2026	33.81	33.97	33.78	33.90	33.90	0.21%	249,874
Aug 14, 2026	34.00	34.04	33.75	33.83	33.83	-0.15%	278,994
Aug 13, 2026	33.70	33.89	33.64	33.88	33.88	0.83%	301,403
Aug 12, 2026	33.44	33.68	33.36	33.60	33.60	0.69%	338,019
Aug 11, 2026	33.64	33.68	33.33	33.37	33.37	-0.71%	376,802
Aug 10, 2026	33.28	33.74	33.27	33.61	33.61	0.24%	612,510
Aug 7, 2026	33.80	33.80	33.35	33.53	33.53	-0.71%	430,486
Aug 6, 2026	34.02	34.08	33.72	33.77	33.77	-1.03%	440,955
Aug 5, 2026	34.32	34.51	34.12	34.12	34.12	-0.44%	354,716
Aug 4, 2026	34.00	34.36	33.98	34.27	34.27	0.47%	352,007
Aug 3, 2026	34.01	34.13	33.85	34.11	34.11	0.35%	504,729
Jul 31, 2026	34.11	34.15	33.79	33.99	33.99	0.24%	346,756
Jul 30, 2026	33.58	33.92	33.50	33.91	33.91	1.47%	322,029
Jul 29, 2026	33.67	33.76	33.38	33.42	33.42	-0.48%	442,994
Jul 28, 2026	33.58	33.69	33.34	33.58	33.58	-0.36%	917,733
Jul 27, 2026	34.14	34.14	33.56	33.70	33.70	-0.74%	376,178
Jul 24, 2026	33.99	34.19	33.88	33.95	33.95	-0.35%	311,149
Jul 23, 2026	33.97	34.14	33.94	34.07	34.07	-0.32%	337,639
Jul 22, 2026	34.02	34.30	34.02	34.18	34.18	0.09%	421,650
Jul 21, 2026	33.81	34.16	33.81	34.15	34.15	1.40%	515,884
Jul 20, 2026	33.83	34.33	33.64	33.68	33.68	-0.09%	491,851
Jul 17, 2026	33.53	33.86	33.38	33.71	33.71	-0.24%	233,452
Jul 16, 2026	33.94	34.01	33.70	33.79	33.79	-0.85%	258,463
Jul 15, 2026	34.19	34.19	33.81	34.08	34.08	-0.20%	206,374
Jul 14, 2026	34.10	34.27	34.02	34.15	34.15	0.23%	186,248
Jul 13, 2026	34.10	34.19	33.98	34.07	34.07	-0.29%	174,030
Jul 10, 2026	34.08	34.18	33.95	34.17	34.17	0.47%	284,159
Jul 9, 2026	33.90	34.09	33.86	34.01	34.01	0.62%	338,377
Jul 8, 2026	33.53	33.80	33.53	33.80	33.80	0.57%	219,063
Jul 7, 2026	33.47	33.65	33.34	33.61	33.61	0.39%	276,942
Jul 6, 2026	33.29	33.66	33.29	33.48	33.48	0.66%	419,606
Jul 2, 2026	33.70	33.92	33.12	33.26	33.26	-1.51%	210,945
Jul 1, 2026	33.92	33.92	33.62	33.77	33.77	-1.07%	295,704
Jun 30, 2026	34.09	34.22	34.03	34.14	34.14	0.22%	274,966
Jun 29, 2026	34.00	34.09	33.75	34.06	34.06	0.59%	296,107
Jun 26, 2026	34.11	34.12	33.82	33.86	33.86	-1.25%	225,117
Jun 25, 2026	34.22	34.36	34.05	34.29	34.29	0.94%	300,757
Jun 24, 2026	34.09	34.16	33.79	33.97	33.97	-0.38%	231,957
Jun 23, 2026	34.10	34.17	33.82	34.10	34.10	-1.02%	249,518
Jun 22, 2026	34.23	34.48	34.23	34.45	34.45	0.79%	197,267