CLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	34.36	34.51	34.30	34.45	34.45	0.06%	189,791
Oct 12, 2026	34.49	34.56	34.38	34.43	34.43	0.06%	19,930
Oct 9, 2026	34.34	34.55	34.34	34.41	34.41	0.23%	6,777
Oct 8, 2026	34.34	34.48	34.30	34.33	34.33	-0.17%	418,591
Oct 7, 2026	34.27	34.45	34.27	34.39	34.39	0.20%	21,439
Oct 6, 2026	34.47	34.50	34.32	34.32	34.32	-0.29%	25,394
Oct 5, 2026	34.33	34.51	34.28	34.42	34.42	0.50%	19,510
Oct 2, 2026	34.15	34.30	34.06	34.25	34.25	0.71%	371,051
Oct 1, 2026	34.08	34.08	33.80	34.01	34.01	-	374,959
Sep 30, 2026	34.13	34.31	34.00	34.01	34.01	0.09%	27,068
Sep 29, 2026	34.07	34.07	33.86	33.98	33.98	-0.18%	30,010
Sep 28, 2026	34.05	34.05	33.92	34.04	34.04	-0.06%	20,767
Sep 25, 2026	33.97	34.09	33.84	34.06	34.06	0.38%	16,105
Sep 24, 2026	33.61	33.98	33.61	33.93	33.93	0.21%	22,469
Sep 23, 2026	34.14	34.14	33.84	33.86	33.86	-0.76%	14,434
Sep 22, 2026	34.51	34.51	34.09	34.12	34.12	-0.87%	49,797
Sep 21, 2026	34.70	34.70	34.40	34.42	34.42	-0.12%	64,570
Sep 18, 2026	34.53	34.53	34.32	34.46	34.46	0.03%	311,401
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
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