CLS Holdings USA, Inc. (CLSH)
OTCMKTS
· Delayed Price · Currency is USD
0.0288
-0.0001 (-0.35%)
Apr 23, 2025, 4:00 PM EDT
CLS Holdings USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.55% | 36,768 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Apr 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.82% | 29,811 |
| Apr 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.67% | 3,050 |
| Apr 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.57% | 52,590 |
| Apr 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.00% | 94,398 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 46,200 |
| Apr 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.34% | 28,525 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.93% | 33,182 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 34.83% | 15,664 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.60% | 20,100 |
| Apr 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.00% | 1,150 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 26.09% | 15,000 |
| Mar 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -23.08% | 662 |
| Mar 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -0.33% | 1,450 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52 |
| Mar 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.96% | 31,072 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.79% | 1,350 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.89% | 4,089 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.00% | 98,911 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 23,075 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 50.00% | 8,861 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -31.25% | 1,873 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 28.00% | 12,377 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -28.57% | 9,763 |
| Mar 10, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | -5.41% | 22,110 |
| Mar 7, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 23.33% | 53,188 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.43% | 70,971 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 1,465 |
| Mar 4, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 6.82% | 2,755 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.49% | 61,208 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 15.09% | 18,765 |
| Feb 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -24.07% | 14,934 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.73% | 1,428 |
| Feb 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 21.56% | 313 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.99% | 2,000 |
| Feb 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.14% | 39,914 |
| Feb 20, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.67% | 48,754 |
| Feb 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,244 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.49% | 18,218 |
| Feb 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.86% | 11,050 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -6.31% | 17,700 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.16% | 447 |