CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	69.95	80.90	69.53	78.74	78.74	-4.48%	270,147
Oct 16, 2025	115.22	118.09	81.40	82.43	82.43	-27.94%	384,733
Oct 15, 2025	108.75	117.80	101.00	114.40	114.40	11.04%	344,420
Oct 14, 2025	77.22	108.50	75.76	103.03	103.03	19.19%	424,151
Oct 13, 2025	88.62	88.62	78.74	86.44	86.44	7.33%	310,937
Oct 10, 2025	97.01	105.00	75.63	80.54	80.54	-8.02%	614,717
Oct 9, 2025	80.61	90.80	78.97	87.56	87.56	11.85%	289,179
Oct 8, 2025	73.53	83.35	72.83	78.28	78.28	11.46%	260,961
Oct 7, 2025	70.93	76.96	61.52	70.23	70.23	5.94%	358,944
Oct 6, 2025	62.96	66.29	57.94	66.29	66.29	18.94%	181,174
Oct 3, 2025	53.99	59.75	52.39	55.74	55.74	10.78%	196,593
Oct 2, 2025	48.79	51.66	46.05	50.31	50.31	7.04%	115,974
Oct 1, 2025	49.80	51.87	45.25	47.00	47.00	1.21%	145,772
Sep 30, 2025	47.78	48.92	44.53	46.44	46.44	-5.11%	108,875
Sep 29, 2025	40.26	50.49	39.80	48.94	48.94	29.13%	183,298
Sep 26, 2025	39.14	41.57	33.90	37.90	37.90	-10.26%	109,443
Sep 25, 2025	44.49	48.14	40.49	42.23	42.23	-11.20%	146,666
Sep 24, 2025	47.34	54.19	44.50	47.56	47.56	7.78%	172,611
Sep 23, 2025	50.04	52.09	43.07	44.13	44.13	3.17%	236,787
Sep 22, 2025	39.49	43.01	35.43	42.77	42.77	0.83%	148,288
Sep 19, 2025	40.93	44.96	39.22	42.42	42.42	2.51%	114,371
Sep 18, 2025	34.50	42.44	33.07	41.38	41.38	35.10%	113,063
Sep 17, 2025	30.04	31.80	28.49	30.63	30.63	3.57%	53,347