CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	33.56	37.04	30.90	36.83	36.83	3.48%	532,109
Dec 10, 2025	35.50	38.50	32.95	35.59	35.59	-4.12%	527,452
Dec 9, 2025	32.11	39.65	31.18	37.12	37.12	13.52%	484,122
Dec 8, 2025	32.76	33.52	30.87	32.70	32.70	2.70%	434,328
Dec 5, 2025	37.20	37.20	30.84	31.84	31.84	-17.70%	648,397
Dec 4, 2025	35.54	39.76	33.66	38.69	38.69	7.65%	696,248
Dec 3, 2025	33.77	36.78	31.43	35.94	35.94	11.48%	602,668
Dec 2, 2025	36.85	38.55	32.24	32.24	32.24	-5.76%	643,197
Dec 1, 2025	34.32	39.22	33.53	34.21	34.21	-13.79%	946,343
Nov 28, 2025	35.57	41.67	34.58	39.68	39.68	24.90%	814,406
Nov 26, 2025	27.20	32.39	25.40	31.77	31.77	26.98%	1,189,991
Nov 25, 2025	22.04	25.25	20.85	25.02	25.02	5.79%	599,281
Nov 24, 2025	19.24	24.12	18.72	23.65	23.65	40.44%	723,655
Nov 21, 2025	17.79	18.04	15.00	16.84	16.84	-3.99%	531,677
Nov 20, 2025	21.12	22.48	17.39	17.54	17.54	-9.07%	990,345
Nov 19, 2025	21.57	22.60	18.77	19.29	19.29	-10.69%	409,489
Nov 18, 2025	20.57	22.65	19.62	21.60	21.60	3.30%	351,511
Nov 17, 2025	21.32	22.99	19.80	20.91	20.91	-6.19%	520,090
Nov 14, 2025	22.76	25.76	22.09	22.29	22.29	-17.44%	414,405
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%	279,111
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