CLSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	7.29	7.54	6.99	7.30	7.30	11.96%	37,738
May 14, 2026	7.18	7.37	6.40	6.52	6.52	-10.44%	16,482
May 13, 2026	7.22	7.48	7.06	7.28	7.28	1.96%	15,729
May 12, 2026	7.36	8.03	6.49	7.14	7.14	11.30%	92,962
May 11, 2026	6.75	6.80	5.75	6.42	6.42	-1.64%	68,161
May 8, 2026	6.67	6.99	6.32	6.52	6.52	-3.38%	56,132
May 7, 2026	6.48	7.04	6.48	6.75	6.75	7.66%	106,888
May 6, 2026	7.14	7.21	6.20	6.27	6.27	-17.50%	84,788
May 5, 2026	7.95	8.00	7.35	7.60	7.60	-7.65%	38,812
May 4, 2026	9.09	9.10	8.07	8.23	8.23	-11.08%	67,606
May 1, 2026	8.17	9.32	8.17	9.26	9.26	5.51%	70,058
Apr 30, 2026	10.59	10.59	8.19	8.77	8.77	-21.40%	165,223
Apr 29, 2026	10.51	11.47	10.51	11.16	11.16	7.93%	34,252
Apr 28, 2026	10.42	11.00	10.21	10.34	10.34	6.66%	47,662
Apr 27, 2026	9.38	10.00	9.27	9.69	9.69	8.92%	63,505
Apr 24, 2026	9.52	9.52	8.28	8.90	8.90	-9.64%	151,275
Apr 23, 2026	9.77	10.53	9.35	9.85	9.85	0.41%	60,537
Apr 22, 2026	10.37	10.37	9.13	9.81	9.81	-12.70%	45,890
Apr 21, 2026	10.46	11.30	10.40	11.24	11.24	8.10%	17,389
Apr 20, 2026	10.90	11.00	10.20	10.40	10.40	-1.93%	38,889
Apr 17, 2026	10.94	11.11	9.98	10.60	10.60	-8.79%	49,763
Apr 16, 2026	11.61	12.75	11.61	11.62	11.62	-2.63%	38,373
Apr 15, 2026	12.40	12.73	11.94	11.94	11.94	-0.03%	26,830
Apr 14, 2026	12.37	12.37	10.59	11.94	11.94	-10.56%	72,865
Apr 13, 2026	15.99	16.59	13.01	13.35	13.35	-14.68%	115,248
Apr 10, 2026	14.15	16.04	14.15	15.65	15.65	3.55%	98,863
Apr 9, 2026	16.23	16.67	14.14	15.11	15.11	-6.68%	78,918
Apr 8, 2026	16.20	18.00	15.78	16.19	16.19	-19.48%	89,535
Apr 7, 2026	20.21	21.90	20.11	20.11	20.11	2.13%	17,468
Apr 6, 2026	19.61	20.20	19.00	19.69	19.69	-7.49%	15,393
Apr 2, 2026	23.60	24.71	21.28	21.28	21.28	-3.88%	5,141
Apr 1, 2026	21.55	22.55	21.09	22.14	22.14	-3.52%	3,018
Mar 31, 2026	23.82	25.47	22.95	22.95	22.95	-8.60%	8,287
Mar 30, 2026	21.79	26.07	21.11	25.11	25.11	10.62%	6,965
Mar 27, 2026	21.36	23.74	21.36	22.70	22.70	12.82%	12,975
Mar 26, 2026	18.13	20.20	17.49	20.12	20.12	13.80%	37,680
Mar 25, 2026	17.08	18.23	16.40	17.68	17.68	-8.44%	77,988
Mar 24, 2026	17.78	19.72	17.41	19.31	19.31	6.92%	53,822
Mar 23, 2026	20.00	20.00	16.80	18.06	18.06	-11.38%	42,853
Mar 20, 2026	19.48	21.24	19.48	20.38	20.38	8.21%	4,858
Mar 19, 2026	19.89	21.20	18.59	18.83	18.83	0.87%	7,829
Mar 18, 2026	18.76	18.76	17.50	18.67	18.67	4.07%	32,255
Mar 17, 2026	18.54	19.27	16.89	17.94	17.94	-1.62%	12,349
Mar 16, 2026	17.10	18.81	17.05	18.24	18.24	-6.46%	20,231
Mar 13, 2026	17.95	19.85	17.10	19.50	19.50	-4.68%	48,694
Mar 12, 2026	20.11	21.50	20.10	20.45	20.45	6.16%	5,186
Mar 11, 2026	18.94	20.46	18.20	19.27	19.27	-5.05%	11,176
Mar 10, 2026	19.95	20.44	18.48	20.29	20.29	0.16%	37,356
Mar 9, 2026	22.05	22.67	20.26	20.26	20.26	-9.51%	3,948
Mar 6, 2026	21.51	22.39	21.47	22.39	22.39	14.25%	2,731