CLS Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	50.58	50.58	50.50	50.50	-	1.71%	40,661
May 27, 2026	49.70	50.20	49.30	49.65	49.65	1.43%	152,569
May 26, 2026	47.05	49.30	46.55	48.95	48.95	1.87%	117,346
May 22, 2026	48.45	48.50	47.00	48.05	48.05	0.31%	107,151
May 21, 2026	46.55	48.45	46.55	47.90	47.90	2.90%	76,176
May 20, 2026	47.67	46.55	46.55	46.55	46.55	-2.21%	34,064
May 19, 2026	47.00	48.30	46.30	47.60	47.60	2.81%	306,948
May 18, 2026	47.15	47.40	45.65	46.30	46.30	-1.07%	162,449
May 15, 2026	46.65	47.10	45.15	46.80	46.80	2.52%	180,893
May 14, 2026	46.50	47.15	45.30	45.65	45.65	-2.25%	49,696
May 13, 2026	46.75	48.65	46.55	46.70	46.70	-1.27%	235,066
May 12, 2026	48.85	49.45	47.30	47.30	47.30	-5.31%	268,221
May 11, 2026	50.20	50.90	49.60	49.95	49.95	-1.09%	336,664
May 8, 2026	50.50	50.80	49.75	50.50	50.50	-	59,687
May 7, 2026	49.75	51.00	49.75	50.50	50.50	1.00%	681,957
May 6, 2026	50.00	51.00	49.05	50.00	50.00	2.04%	1,459,319
May 5, 2026	48.55	50.60	48.00	49.00	49.00	-2.00%	1,088,197
May 1, 2026	48.05	50.50	48.05	50.00	50.00	3.09%	539,416
Apr 30, 2026	47.75	49.60	47.75	48.50	48.50	0.52%	470,674
Apr 29, 2026	48.75	49.95	47.75	48.25	48.25	-1.53%	263,590
Apr 28, 2026	49.00	49.50	48.55	49.00	49.00	-0.71%	468,742
Apr 27, 2026	47.65	49.50	47.65	49.35	49.35	4.22%	783,778
Apr 24, 2026	46.75	48.50	46.75	47.35	47.35	-0.94%	116,755
Apr 23, 2026	47.25	48.15	46.55	47.80	47.80	1.27%	442,733
Apr 22, 2026	48.05	49.50	47.20	47.20	47.20	-1.87%	175,226
Apr 21, 2026	48.80	49.95	48.05	48.10	48.10	-1.43%	450,707
Apr 20, 2026	49.50	49.69	48.75	48.80	48.80	-2.59%	176,423
Apr 17, 2026	49.95	50.90	49.28	50.10	50.10	1.21%	800,047
Apr 16, 2026	49.45	50.20	48.90	49.50	49.50	1.02%	595,865
Apr 15, 2026	49.50	49.50	48.50	49.00	49.00	-1.11%	961,376
Apr 14, 2026	48.25	49.55	46.85	49.55	49.55	4.21%	1,882,579
Apr 13, 2026	48.25	48.30	46.80	47.55	47.55	-1.45%	33,733
Apr 10, 2026	47.40	48.26	47.00	48.25	48.25	2.99%	1,184,213
Apr 9, 2026	48.50	48.60	46.00	46.85	46.85	-0.74%	1,397,207
Apr 8, 2026	49.30	50.10	48.50	49.90	47.20	2.99%	677,427
Apr 7, 2026	47.85	49.32	47.05	48.45	45.83	0.52%	805,721
Apr 2, 2026	49.25	49.25	47.75	48.20	45.59	-0.52%	1,235,566
Apr 1, 2026	48.20	49.50	48.05	48.45	45.83	0.94%	1,669,891
Mar 31, 2026	47.75	48.30	46.05	48.00	45.40	3.56%	459,578
Mar 30, 2026	47.20	48.85	46.30	46.35	43.84	-2.83%	1,062,080
Mar 27, 2026	48.10	49.40	47.00	47.70	45.12	-1.85%	3,230,501
Mar 26, 2026	48.15	49.15	48.15	48.60	45.97	-0.31%	508,144
Mar 25, 2026	48.10	49.50	48.10	48.75	46.11	1.35%	546,020
Mar 24, 2026	48.95	49.80	48.10	48.10	45.50	-0.41%	378,961
Mar 23, 2026	48.65	50.70	47.44	48.30	45.69	-1.63%	1,384,630
Mar 20, 2026	50.00	50.40	49.10	49.10	46.44	0.10%	1,425,703
Mar 19, 2026	49.80	49.85	48.35	49.05	46.40	-1.70%	531,365
Mar 18, 2026	50.40	50.70	49.35	49.90	47.20	0.50%	2,379,855
Mar 17, 2026	51.80	52.50	49.50	49.65	46.96	-2.84%	2,607,559
Mar 16, 2026	51.70	53.20	51.10	51.10	48.34	-1.16%	1,862,120