CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.80	14.11	13.10	13.49	-	1.20%	396,887
Sep 28, 2026	14.20	14.65	13.30	13.33	13.33	-9.17%	187,260
Sep 25, 2026	15.42	15.42	13.68	14.67	14.67	-4.12%	295,730
Sep 24, 2026	15.22	16.35	14.75	15.30	15.30	-2.30%	275,544
Sep 23, 2026	16.90	17.40	15.66	15.66	15.66	-10.00%	226,677
Sep 22, 2026	16.07	17.58	15.76	17.40	17.40	4.95%	253,483
Sep 21, 2026	17.26	17.37	16.35	16.58	16.58	4.21%	246,870
Sep 18, 2026	14.19	15.91	13.69	15.91	15.91	17.24%	483,855
Sep 17, 2026	13.80	14.16	12.16	13.57	13.57	9.00%	690,650
Sep 16, 2026	12.58	13.32	11.90	12.45	12.45	1.72%	327,580
Sep 15, 2026	13.37	13.37	11.69	12.24	12.24	-9.27%	420,617
Sep 14, 2026	12.42	14.20	12.15	13.49	13.49	-6.38%	371,613
Sep 11, 2026	12.89	15.07	12.74	14.41	14.41	13.55%	295,937
Sep 10, 2026	12.50	14.10	12.25	12.69	12.69	-7.30%	400,169
Sep 9, 2026	14.49	14.70	13.47	13.69	13.69	-3.39%	336,979
Sep 8, 2026	12.49	14.49	12.25	14.17	14.17	13.45%	263,487
Sep 4, 2026	11.76	12.66	11.76	12.49	12.49	1.13%	386,036
Sep 3, 2026	10.24	12.48	10.19	12.35	12.35	22.16%	848,410
Sep 2, 2026	9.29	10.22	9.17	10.11	10.11	4.01%	441,505
Sep 1, 2026	10.21	10.33	9.44	9.72	9.72	-9.24%	360,875
Aug 31, 2026	10.71	10.75	10.12	10.71	10.71	-0.65%	368,916
Aug 28, 2026	12.73	12.78	10.47	10.78	10.78	-19.61%	933,687
Aug 27, 2026	12.54	14.17	12.34	13.41	13.41	11.75%	596,791
Aug 26, 2026	12.37	12.93	11.72	12.00	12.00	-8.54%	544,369
Aug 25, 2026	11.52	13.40	11.34	13.12	13.12	13.49%	331,862
Aug 24, 2026	11.50	12.51	11.16	11.56	11.56	-1.37%	364,401
Aug 21, 2026	13.93	14.47	11.22	11.72	11.72	-9.15%	711,769
Aug 20, 2026	12.60	13.21	11.84	12.90	12.90	14.56%	501,721
Aug 19, 2026	11.10	12.23	10.00	11.26	11.26	-0.71%	572,035
Aug 18, 2026	11.92	12.25	10.85	11.34	11.34	-10.99%	353,483
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