CLSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.28	28.49	28.28	28.36	28.36	-1.12%	6,893
Feb 26, 2026	28.80	28.80	28.32	28.68	28.68	-0.66%	281,995
Feb 25, 2026	28.63	28.89	28.60	28.87	28.87	1.37%	89,696
Feb 24, 2026	28.54	28.64	28.33	28.48	28.48	0.14%	50,155
Feb 23, 2026	28.69	28.85	28.37	28.44	28.44	-1.15%	64,126
Feb 20, 2026	28.34	28.77	28.34	28.77	28.77	1.16%	52,249
Feb 19, 2026	28.37	28.44	28.24	28.44	28.44	0.21%	94,635
Feb 18, 2026	28.21	28.54	28.21	28.38	28.38	0.39%	70,219
Feb 17, 2026	28.11	28.32	28.00	28.27	28.27	0.14%	77,709
Feb 13, 2026	28.18	28.31	27.98	28.23	28.23	0.18%	65,835
Feb 12, 2026	28.48	28.58	28.11	28.18	28.18	-0.88%	65,079
Feb 11, 2026	28.51	28.66	28.23	28.43	28.43	0.92%	91,594
Feb 10, 2026	28.51	28.51	28.10	28.17	28.17	-1.23%	150,511
Feb 9, 2026	28.38	28.69	28.38	28.52	28.52	-0.42%	77,307
Feb 6, 2026	28.16	28.64	28.16	28.64	28.64	1.70%	144,082
Feb 5, 2026	27.68	28.25	27.68	28.16	28.16	1.11%	175,877
Feb 4, 2026	28.52	28.52	27.72	27.85	27.85	-2.35%	83,977
Feb 3, 2026	28.77	28.78	28.36	28.52	28.52	-0.28%	110,280
Feb 2, 2026	28.78	28.85	28.32	28.60	28.60	1.24%	91,647
Jan 30, 2026	28.36	28.51	28.16	28.25	28.25	-0.88%	160,856
Jan 29, 2026	28.45	28.51	28.14	28.50	28.50	0.92%	73,646
Jan 28, 2026	28.31	28.31	28.08	28.24	28.24	-0.18%	53,874
Jan 27, 2026	28.05	28.31	28.05	28.29	28.29	1.22%	87,794
Jan 26, 2026	27.79	28.02	27.79	27.95	27.95	0.68%	53,897
Jan 23, 2026	27.83	27.88	27.70	27.76	27.76	-0.11%	155,636
Jan 22, 2026	27.91	27.93	27.75	27.79	27.79	0.22%	49,562
Jan 21, 2026	27.71	27.85	27.60	27.73	27.73	0.62%	82,721
Jan 20, 2026	27.44	27.71	27.44	27.56	27.56	-0.68%	114,894
Jan 16, 2026	27.88	27.92	27.68	27.75	27.75	-0.14%	43,241
Jan 15, 2026	27.73	27.89	27.72	27.79	27.79	0.83%	118,613
Jan 14, 2026	27.76	27.76	27.43	27.56	27.56	-0.90%	131,744
Jan 13, 2026	27.96	27.96	27.75	27.81	27.81	0.07%	114,147
Jan 12, 2026	27.56	27.89	27.56	27.79	27.79	0.18%	122,299
Jan 9, 2026	27.74	27.79	27.63	27.74	27.74	0.58%	109,769
Jan 8, 2026	27.78	27.90	27.45	27.58	27.58	-0.76%	176,074
Jan 7, 2026	27.80	27.87	27.75	27.79	27.79	0.07%	122,852
Jan 6, 2026	27.74	27.82	27.51	27.77	27.77	0.33%	162,355
Jan 5, 2026	27.68	27.72	27.59	27.68	27.68	0.36%	235,739
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	27.62	27.73	27.73	0.25%	40,476
Dec 23, 2025	27.54	27.66	27.48	27.66	27.66	0.55%	40,716
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