CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	11.10	11.29	10.65	10.75	-	-5.20%	94,798
Aug 18, 2026	11.92	12.25	10.85	11.34	11.34	-10.99%	353,288
Aug 17, 2026	12.21	12.92	11.75	12.74	12.74	5.73%	282,361
Aug 14, 2026	10.83	12.25	10.56	12.05	12.05	9.05%	363,022
Aug 13, 2026	11.91	13.20	10.79	11.05	11.05	-10.49%	435,956
Aug 12, 2026	12.32	12.66	11.79	12.35	12.35	11.02%	337,377
Aug 11, 2026	12.50	12.50	11.05	11.12	11.12	-1.51%	366,681
Aug 10, 2026	12.81	12.81	11.25	11.29	11.29	-11.10%	295,920
Aug 7, 2026	16.19	16.24	12.29	12.70	12.70	-6.20%	430,445
Aug 6, 2026	14.62	15.30	13.19	13.54	13.54	-12.19%	274,137
Aug 5, 2026	16.96	17.51	15.37	15.42	15.42	-8.65%	173,759
Aug 4, 2026	17.65	18.47	16.40	16.88	16.88	-7.15%	250,054
Aug 3, 2026	15.50	18.39	15.00	18.18	18.18	13.06%	161,494
Jul 31, 2026	19.48	19.48	15.82	16.08	16.08	-11.36%	256,588
Jul 30, 2026	14.42	18.75	14.42	18.14	18.14	41.50%	416,103
Jul 29, 2026	15.66	15.75	12.33	12.82	12.82	-21.64%	368,202
Jul 28, 2026	16.58	16.88	14.25	16.36	16.36	-7.41%	476,053
Jul 27, 2026	19.95	19.95	16.86	17.67	17.67	-7.15%	161,648
Jul 24, 2026	21.78	21.78	19.02	19.03	19.03	-14.01%	202,239
Jul 23, 2026	20.90	23.50	20.63	22.13	22.13	3.85%	213,566
Jul 22, 2026	20.73	22.33	20.20	21.31	21.31	-1.16%	251,992
Jul 21, 2026	19.99	22.35	19.71	21.56	21.56	13.47%	315,926
Jul 20, 2026	16.88	20.66	16.88	19.00	19.00	21.25%	482,083
Jul 17, 2026	14.24	16.04	13.67	15.67	15.67	1.82%	228,472
Jul 16, 2026	17.70	18.67	15.14	15.39	15.39	-17.26%	471,274
Jul 15, 2026	18.11	20.50	16.19	18.60	18.60	10.32%	683,509
Jul 14, 2026	19.74	20.53	15.45	16.86	16.86	16.84%	1,029,081
Jul 13, 2026	14.53	15.28	13.59	14.43	14.43	-7.85%	317,638
Jul 10, 2026	16.02	16.63	14.64	15.66	15.66	-0.51%	421,222
Jul 9, 2026	15.83	16.55	15.11	15.74	15.74	8.33%	185,832
Jul 8, 2026	14.38	15.29	13.51	14.53	14.53	-1.36%	128,625
Jul 7, 2026	16.46	16.75	13.74	14.73	14.73	-15.78%	156,107
Jul 6, 2026	16.63	18.54	16.50	17.49	17.49	14.02%	266,096
Jul 2, 2026	18.28	18.62	14.46	15.34	15.34	-14.92%	261,480
Jul 1, 2026	19.76	19.92	18.03	18.03	18.03	-12.09%	186,139
Jun 30, 2026	21.94	22.17	20.08	20.51	20.51	-11.15%	221,941
Jun 29, 2026	27.07	28.36	21.49	23.09	23.09	-11.14%	148,785
Jun 26, 2026	23.37	26.51	22.20	25.98	25.98	4.42%	139,976
Jun 25, 2026	27.17	27.94	22.88	24.88	24.88	-4.12%	179,443
Jun 24, 2026	30.42	31.45	24.29	25.95	25.95	-11.28%	154,457
Jun 23, 2026	27.07	33.80	26.64	29.25	29.25	-3.15%	168,770
Jun 22, 2026	30.83	35.64	29.24	30.20	30.20	2.27%	203,809
Jun 18, 2026	30.35	30.35	28.11	29.53	29.53	5.77%	151,112
Jun 17, 2026	29.24	32.11	27.92	27.92	27.92	-5.64%	114,216
Jun 16, 2026	28.60	32.21	28.60	29.59	29.59	0.89%	172,393
Jun 15, 2026	30.65	31.35	29.05	29.33	29.33	7.69%	136,855
Jun 12, 2026	26.70	29.34	26.19	27.24	27.24	3.83%	181,918
Jun 11, 2026	22.86	26.30	22.15	26.23	26.23	17.10%	178,709
Jun 10, 2026	23.93	27.08	22.38	22.40	22.40	-13.21%	210,000
Jun 9, 2026	28.23	30.19	23.24	25.81	25.81	-6.82%	262,032