CLSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	21.39	21.46	21.37	21.46	21.46	0.52%	8,388
Jun 25, 2025	21.36	21.37	21.30	21.35	21.35	-0.09%	15,840
Jun 24, 2025	21.28	21.37	21.28	21.37	21.37	0.85%	16,129
Jun 23, 2025	20.97	21.19	20.94	21.19	21.19	1.00%	31,591
Jun 20, 2025	21.05	21.05	20.93	20.98	20.98	-	38,388
Jun 18, 2025	21.00	21.06	20.98	20.98	20.98	-0.05%	17,544
Jun 17, 2025	21.10	21.10	20.97	20.99	20.99	-0.76%	9,455
Jun 16, 2025	21.18	21.18	21.12	21.15	21.15	1.01%	21,999
Jun 13, 2025	21.06	21.11	20.94	20.94	20.94	-1.28%	12,120
Jun 12, 2025	21.13	21.21	21.13	21.21	21.21	0.64%	4,695
Jun 11, 2025	21.17	21.17	21.05	21.08	21.08	-0.19%	7,972
Jun 10, 2025	21.07	21.13	21.06	21.12	21.12	0.29%	11,033
Jun 9, 2025	21.01	21.09	21.01	21.06	21.06	0.08%	9,531
Jun 6, 2025	21.07	21.08	20.99	21.04	21.04	0.71%	14,901
Jun 5, 2025	21.06	21.07	20.86	20.89	20.89	-0.62%	34,959
Jun 4, 2025	21.06	21.09	21.02	21.02	21.02	-0.10%	12,018
Jun 3, 2025	20.94	21.06	20.94	21.04	21.04	0.43%	22,006
Jun 2, 2025	20.78	20.95	20.78	20.95	20.95	0.62%	13,218
May 30, 2025	20.79	20.84	20.67	20.82	20.82	0.14%	118,293
May 29, 2025	20.82	20.82	20.68	20.79	20.79	0.24%	18,649
May 28, 2025	20.81	20.82	20.74	20.74	20.74	-0.41%	15,034
May 27, 2025	20.71	20.83	20.71	20.83	20.83	1.49%	12,233
May 23, 2025	20.42	20.60	20.42	20.52	20.52	-0.30%	24,920
May 22, 2025	20.60	20.68	20.58	20.58	20.58	-0.09%	38,304
May 21, 2025	20.71	20.88	20.60	20.60	20.60	-1.34%	15,228
May 20, 2025	20.83	20.89	20.79	20.88	20.88	-	21,041
May 19, 2025	20.74	20.91	20.74	20.88	20.88	0.19%	21,953
May 16, 2025	20.63	20.84	20.63	20.84	20.84	0.68%	13,618
May 15, 2025	20.58	20.70	20.58	20.70	20.70	0.73%	30,879
May 14, 2025	20.52	20.57	20.52	20.55	20.55	-0.53%	10,832
May 13, 2025	20.60	20.71	20.60	20.66	20.66	0.10%	17,557
May 12, 2025	20.74	20.74	20.55	20.64	20.64	0.93%	25,497
May 9, 2025	20.44	20.47	20.41	20.45	20.45	0.25%	36,363
May 8, 2025	20.40	20.48	20.37	20.40	20.40	0.74%	43,841
May 7, 2025	20.18	20.25	20.12	20.25	20.25	0.20%	23,834
May 6, 2025	20.08	20.24	20.08	20.21	20.21	0.20%	31,627
May 5, 2025	20.20	20.22	20.14	20.17	20.17	-0.30%	37,601
May 2, 2025	20.22	20.24	20.18	20.23	20.23	0.88%	77,857
May 1, 2025	20.01	20.16	20.01	20.05	20.05	0.22%	16,016
Apr 30, 2025	19.76	20.01	19.74	20.01	20.01	-0.05%	16,176
Apr 29, 2025	20.02	20.04	19.98	20.02	20.02	0.07%	38,965
Apr 28, 2025	19.93	20.01	19.85	20.01	20.01	0.37%	12,299
Apr 25, 2025	19.81	19.93	19.78	19.93	19.93	0.72%	19,924
Apr 24, 2025	19.59	19.79	19.59	19.79	19.79	2.12%	15,230
Apr 23, 2025	19.55	19.58	19.37	19.38	19.38	1.36%	39,257
Apr 22, 2025	19.07	19.16	19.05	19.12	19.12	1.12%	41,555
Apr 21, 2025	18.97	18.97	18.82	18.91	18.91	-0.95%	8,058
Apr 17, 2025	19.13	19.16	19.06	19.09	19.09	-0.05%	12,010
Apr 16, 2025	19.16	19.19	19.03	19.10	19.10	-0.62%	14,570
Apr 15, 2025	19.22	19.30	19.22	19.22	19.22	0.05%	23,694