CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	26.16	28.96	25.20	27.70	27.70	12.42%	292,714
Jun 5, 2026	26.25	26.25	19.50	24.64	24.64	-14.96%	460,939
Jun 4, 2026	28.79	30.37	27.40	28.98	28.98	-9.03%	193,153
Jun 3, 2026	32.72	34.10	30.91	31.85	31.85	-0.47%	227,481
Jun 2, 2026	34.75	37.64	31.25	32.00	32.00	-13.07%	350,314
Jun 1, 2026	33.58	38.00	31.58	36.81	36.81	6.20%	222,369
May 29, 2026	34.15	34.91	30.32	34.66	34.66	1.55%	314,365
May 28, 2026	33.57	35.48	31.63	34.13	34.13	1.07%	242,425
May 27, 2026	31.79	34.58	28.98	33.77	33.77	9.82%	378,180
May 26, 2026	28.94	31.72	27.82	30.75	30.75	15.43%	301,138
May 22, 2026	26.32	29.20	25.98	26.64	26.64	1.83%	274,514
May 21, 2026	25.51	26.70	24.63	26.16	26.16	4.14%	265,551
May 20, 2026	23.68	27.90	22.55	25.12	25.12	10.03%	556,007
May 19, 2026	18.54	22.89	18.20	22.83	22.83	18.05%	336,901
May 18, 2026	20.01	20.53	17.12	19.34	19.34	5.86%	331,625
May 15, 2026	19.07	19.61	17.48	18.27	18.27	-12.83%	207,903
May 14, 2026	19.24	21.29	18.63	20.96	20.96	9.97%	372,032