CLS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.65	0.67	0.65	0.67	0.67	-	-
Jan 29, 2026	0.65	0.68	0.65	0.67	0.67	-0.75%	-
Jan 28, 2026	0.65	0.67	0.65	0.67	0.67	-9.46%	-
Jan 27, 2026	0.66	0.74	0.66	0.74	0.74	10.45%	553
Jan 26, 2026	0.65	0.67	0.65	0.67	0.67	-0.74%	-
Jan 23, 2026	0.66	0.68	0.66	0.68	0.68	3.05%	-
Jan 22, 2026	0.63	0.66	0.63	0.66	0.66	0.77%	-
Jan 21, 2026	0.63	0.65	0.63	0.65	0.65	-10.34%	-
Jan 20, 2026	0.64	0.73	0.64	0.73	0.73	-3.97%	146
Jan 19, 2026	0.67	0.76	0.66	0.76	0.76	-0.66%	3
Jan 16, 2026	0.64	0.76	0.64	0.76	0.76	14.29%	2,250
Jan 15, 2026	0.64	0.67	0.64	0.67	0.67	-1.48%	-
Jan 14, 2026	0.64	0.68	0.64	0.68	0.68	0.75%	-
Jan 13, 2026	0.62	0.74	0.62	0.67	0.67	2.29%	6,711
Jan 12, 2026	0.64	0.66	0.64	0.66	0.66	-1.50%	-
Jan 9, 2026	0.65	0.68	0.65	0.67	0.67	-	-
Jan 8, 2026	0.65	0.67	0.65	0.67	0.67	-0.75%	-
Jan 7, 2026	0.65	0.74	0.65	0.67	0.67	-	595
Jan 6, 2026	0.64	0.67	0.64	0.67	0.67	-	-
Jan 5, 2026	0.65	0.67	0.65	0.67	0.67	0.75%	-
Jan 2, 2026	0.64	0.67	0.64	0.67	0.67	-	-
Dec 30, 2025	0.64	0.67	0.64	0.67	0.67	-	-
Dec 29, 2025	0.65	0.67	0.65	0.67	0.67	0.76%	-
Dec 23, 2025	0.64	0.73	0.64	0.66	0.66	-	200
Dec 22, 2025	0.62	0.66	0.62	0.66	0.66	2.33%	1,157
Dec 19, 2025	0.62	0.65	0.62	0.65	0.65	-	-
Dec 18, 2025	0.63	0.65	0.63	0.65	0.65	-	-
Dec 17, 2025	0.74	0.74	0.63	0.65	0.65	0.78%	213
Dec 16, 2025	0.63	0.65	0.63	0.64	0.64	-1.54%	-
Dec 15, 2025	0.62	0.65	0.62	0.65	0.65	-	-
Dec 12, 2025	0.62	0.65	0.62	0.65	0.65	1.56%	-
Dec 11, 2025	0.62	0.64	0.62	0.64	0.64	-	-
Dec 10, 2025	0.62	0.65	0.62	0.64	0.64	-2.29%	-
Dec 9, 2025	0.65	0.66	0.65	0.66	0.66	-1.50%	-
Dec 8, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Dec 5, 2025	0.64	0.67	0.64	0.67	0.67	-	-
Dec 4, 2025	0.63	0.67	0.63	0.67	0.67	2.31%	-
Dec 3, 2025	0.64	0.65	0.64	0.65	0.65	0.78%	-
Dec 2, 2025	0.61	0.65	0.61	0.65	0.65	3.20%	-
Dec 1, 2025	0.61	0.63	0.61	0.63	0.63	-	-
Nov 28, 2025	0.60	0.63	0.60	0.63	0.63	-	-
Nov 27, 2025	0.60	0.63	0.60	0.63	0.63	3.31%	-
Nov 26, 2025	0.57	0.61	0.57	0.61	0.61	0.83%	-
Nov 25, 2025	0.59	0.61	0.59	0.60	0.60	-0.83%	-
Nov 24, 2025	0.59	0.62	0.59	0.61	0.61	-0.82%	-
Nov 21, 2025	0.58	0.61	0.58	0.61	0.61	-2.40%	-
Nov 20, 2025	0.60	0.63	0.60	0.63	0.63	-	-
Nov 19, 2025	0.60	0.63	0.60	0.63	0.63	-	-
Nov 18, 2025	0.62	0.63	0.62	0.63	0.63	-4.58%	-
Nov 17, 2025	0.61	0.66	0.61	0.66	0.66	3.97%	-