CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	14.93	15.21	13.82	14.23	-	5.17%	274,739
Feb 24, 2026	11.70	14.04	11.57	13.53	13.53	10.27%	44,053
Feb 23, 2026	11.02	12.50	11.02	12.27	12.27	3.81%	31,325
Feb 20, 2026	11.93	12.98	11.29	11.82	11.82	-3.51%	14,370
Feb 19, 2026	10.85	12.25	10.25	12.25	12.25	11.97%	20,406
Feb 18, 2026	11.12	11.49	10.37	10.94	10.94	-1.71%	61,360
Feb 17, 2026	12.30	12.30	10.45	11.13	11.13	-10.39%	36,342
Feb 13, 2026	12.15	13.56	11.21	12.42	12.42	10.60%	686,778
Feb 12, 2026	12.01	12.22	10.90	11.23	11.23	-6.34%	365,742
Feb 11, 2026	13.07	13.13	11.45	11.99	11.99	-8.61%	393,778
Feb 10, 2026	12.94	14.09	12.36	13.12	13.12	-2.89%	379,736
Feb 9, 2026	11.89	13.65	11.89	13.51	13.51	2.12%	505,418
Feb 6, 2026	10.69	13.44	10.09	13.23	13.23	43.03%	1,284,692
Feb 5, 2026	12.91	14.27	9.22	9.25	9.25	-37.96%	1,259,745
Feb 4, 2026	18.07	18.07	13.61	14.91	14.91	-19.92%	1,062,820
Feb 3, 2026	18.05	20.68	16.50	18.62	18.62	4.55%	1,612,938
Feb 2, 2026	18.52	19.35	17.40	17.81	17.81	-12.70%	821,552
Jan 30, 2026	22.01	22.84	19.45	20.40	20.40	-12.37%	774,096
Jan 29, 2026	25.10	25.84	21.40	23.28	23.28	-12.58%	1,149,993
Jan 28, 2026	26.38	28.48	25.75	26.63	26.63	2.38%	827,672
Jan 27, 2026	22.96	26.49	22.03	26.01	26.01	13.09%	943,863
Jan 26, 2026	27.30	27.30	22.51	23.00	23.00	-18.56%	1,258,151
Jan 23, 2026	26.37	31.09	23.40	28.24	28.24	8.24%	959,297
Jan 22, 2026	25.24	26.95	24.51	26.09	26.09	5.07%	588,658
Jan 21, 2026	24.80	28.36	21.33	24.83	24.83	0.98%	794,877
Jan 20, 2026	23.77	26.89	22.60	24.59	24.59	-9.40%	529,580
Jan 16, 2026	24.77	28.72	24.76	27.14	27.14	9.44%	768,517
Jan 15, 2026	27.13	27.93	24.68	24.80	24.80	-8.45%	600,418
Jan 14, 2026	26.90	29.72	25.04	27.09	27.09	11.99%	1,218,924
Jan 13, 2026	23.00	24.66	22.42	24.19	24.19	10.05%	615,726
Jan 12, 2026	21.00	22.82	20.55	21.98	21.98	5.27%	468,147
Jan 9, 2026	22.46	23.50	20.56	20.88	20.88	-6.16%	569,600
Jan 8, 2026	21.19	23.32	20.70	22.25	22.25	1.18%	520,562
Jan 7, 2026	20.99	22.19	20.00	21.99	21.99	-1.08%	576,487
Jan 6, 2026	23.65	24.51	19.46	22.23	22.23	-5.16%	602,626
Jan 5, 2026	23.17	24.25	22.29	23.44	23.44	12.91%	663,638
Jan 2, 2026	17.08	20.84	16.40	20.76	20.76	28.07%	601,513
Dec 31, 2025	17.32	17.50	15.74	16.21	16.21	-5.32%	329,257
Dec 30, 2025	18.17	18.91	17.11	17.12	17.12	-6.19%	256,808
Dec 29, 2025	17.95	20.18	17.93	18.25	18.25	-3.34%	311,526
Dec 26, 2025	21.16	21.16	18.68	18.88	18.88	-9.36%	452,008
Dec 24, 2025	21.04	21.08	19.93	20.83	20.83	-1.61%	355,778
Dec 23, 2025	22.12	23.05	21.03	21.17	21.17	-9.95%	668,796
Dec 22, 2025	25.14	27.13	23.15	23.51	23.51	0.99%	972,401
Dec 19, 2025	21.48	23.54	21.27	23.28	23.28	15.41%	1,116,585
Dec 18, 2025	22.61	24.14	20.08	20.17	20.17	-5.13%	1,120,386
Dec 17, 2025	23.45	25.84	21.15	21.26	21.26	-6.71%	1,118,143
Dec 16, 2025	23.01	24.36	21.42	22.79	22.79	-0.91%	711,107
Dec 15, 2025	32.11	32.11	22.09	23.00	23.00	-30.55%	1,409,956
Dec 12, 2025	36.02	40.10	32.79	33.12	33.12	-10.09%	880,376