CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	22.76	25.76	22.09	22.29	22.29	-17.44%	398,796
Nov 13, 2025	31.96	33.00	26.26	27.00	27.00	-20.14%	491,201
Nov 12, 2025	38.85	38.85	30.59	33.81	33.81	-10.13%	308,082
Nov 11, 2025	38.11	39.57	34.78	37.62	37.62	-13.40%	242,865
Nov 10, 2025	52.41	52.41	43.24	43.44	43.44	-6.26%	280,655
Nov 7, 2025	42.45	46.45	38.00	46.34	46.34	0.74%	364,673
Nov 6, 2025	52.51	52.51	45.53	46.00	46.00	-13.84%	277,297
Nov 5, 2025	53.20	55.59	50.68	53.39	53.39	4.48%	266,050
Nov 4, 2025	52.65	61.40	50.00	51.10	51.10	-14.29%	224,712
Nov 3, 2025	68.87	72.00	55.00	59.62	59.62	-4.07%	362,647
Oct 31, 2025	64.65	65.85	59.24	62.15	62.15	1.49%	141,941
Oct 30, 2025	64.79	68.56	61.24	61.24	61.24	-12.80%	160,919
Oct 29, 2025	81.42	85.00	65.45	70.23	70.23	-2.63%	392,270
Oct 28, 2025	77.44	86.00	72.13	72.13	72.13	-11.13%	287,096
Oct 27, 2025	79.74	82.80	76.40	81.16	81.16	9.54%	315,836
Oct 24, 2025	68.59	74.10	66.78	74.09	74.09	18.58%	363,423
Oct 23, 2025	58.25	65.68	56.71	62.48	62.48	9.27%	476,175
Oct 22, 2025	65.81	71.42	52.34	57.18	57.18	-20.77%	444,272
Oct 21, 2025	84.50	84.65	69.28	72.17	72.17	-15.31%	360,088
Oct 20, 2025	92.81	103.78	85.22	85.22	85.22	8.23%	461,930
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