CLS Holdings USA, Inc. (CLSH)

CLS Holdings USA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	0.03	0.04	0.03	0.04	0.04	17.88%	34,375
Dec 23, 2024	0.03	0.03	0.03	0.03	0.03	4.76%	2,250
Dec 20, 2024	0.03	0.04	0.03	0.03	0.03	-10.00%	338,296
Dec 19, 2024	0.04	0.04	0.03	0.04	0.04	7.69%	60,673
Dec 18, 2024	0.03	0.03	0.03	0.03	0.03	0.31%	53,759
Dec 17, 2024	0.03	0.04	0.03	0.03	0.03	-0.31%	46,825
Dec 16, 2024	0.03	0.04	0.03	0.03	0.03	1.56%	122,882
Dec 13, 2024	0.03	0.03	0.03	0.03	0.03	18.52%	63,379
Dec 12, 2024	0.04	0.04	0.02	0.03	0.03	-32.67%	420,181
Dec 11, 2024	0.04	0.04	0.04	0.04	0.04	4.70%	8,347
Dec 10, 2024	0.04	0.04	0.04	0.04	0.04	-6.59%	171,066
Dec 9, 2024	0.04	0.04	0.04	0.04	0.04	-2.26%	2,902
Dec 6, 2024	0.04	0.04	0.04	0.04	0.04	-0.97%	11,121
Dec 5, 2024	0.04	0.04	0.04	0.04	0.04	-1.26%	3,212
Dec 4, 2024	0.04	0.04	0.04	0.04	0.04	2.26%	36,223
Dec 3, 2024	0.04	0.04	0.04	0.04	0.04	-6.15%	6,717
Dec 2, 2024	0.05	0.05	0.04	0.04	0.04	4.32%	18,625
Nov 29, 2024	0.04	0.05	0.04	0.04	0.04	-5.62%	14,250
Nov 27, 2024	0.05	0.07	0.04	0.05	0.05	-9.20%	241,470
Nov 26, 2024	0.04	0.05	0.04	0.05	0.05	4.38%	201,421
Nov 25, 2024	0.05	0.05	0.04	0.05	0.05	-9.11%	42,500
Nov 22, 2024	0.04	0.06	0.04	0.05	0.05	-5.05%	25,270
Nov 21, 2024	0.04	0.06	0.04	0.06	0.06	-	125,431
Nov 20, 2024	0.04	0.06	0.04	0.06	0.06	-5.93%	105,197
Nov 19, 2024	0.04	0.06	0.04	0.06	0.06	5.85%	33,354
Nov 18, 2024	0.04	0.06	0.04	0.06	0.06	-6.94%	196,938
Nov 15, 2024	0.05	0.06	0.05	0.06	0.06	-0.17%	50,770
Nov 14, 2024	0.06	0.06	0.04	0.06	0.06	5.26%	86,497
Nov 13, 2024	0.06	0.06	0.04	0.06	0.06	0.18%	17,074
Nov 12, 2024	0.05	0.06	0.05	0.06	0.06	0.18%	4,208
Nov 11, 2024	0.04	0.06	0.04	0.06	0.06	49.08%	19,032
Nov 8, 2024	0.04	0.06	0.04	0.04	0.04	-23.88%	141,172
Nov 7, 2024	0.04	0.06	0.04	0.05	0.05	-1.86%	38,925
Nov 6, 2024	0.04	0.06	0.04	0.05	0.05	1.63%	88,581
Nov 5, 2024	0.05	0.06	0.04	0.05	0.05	-9.91%	58,344
Nov 4, 2024	0.05	0.06	0.04	0.06	0.06	-	14,700
Nov 1, 2024	0.04	0.06	0.04	0.06	0.06	11.40%	43,100
Oct 31, 2024	0.04	0.05	0.04	0.05	0.05	-	26,000
Oct 30, 2024	0.04	0.05	0.04	0.05	0.05	-	11,581
Oct 29, 2024	0.04	0.05	0.04	0.05	0.05	-	2,325
Oct 28, 2024	0.05	0.05	0.04	0.05	0.05	-5.39%	43,352
Oct 25, 2024	0.06	0.06	0.05	0.05	0.05	-3.91%	20,715
Oct 24, 2024	0.06	0.06	0.06	0.06	0.06	-	-
Oct 23, 2024	0.06	0.06	0.03	0.06	0.06	-	54,856
Oct 22, 2024	0.04	0.06	0.04	0.06	0.06	61.29%	31,072
Oct 21, 2024	0.05	0.06	0.03	0.03	0.03	-31.80%	66,072
Oct 18, 2024	0.06	0.06	0.03	0.05	0.05	-	25,340
Oct 17, 2024	0.04	0.05	0.04	0.05	0.05	20.34%	8,500
Oct 16, 2024	0.04	0.05	0.04	0.04	0.04	-16.90%	5,668
Oct 15, 2024	0.04	0.05	0.04	0.05	0.05	-	8,075
Oct 14, 2024	0.04	0.05	0.04	0.05	0.05	6.38%	11,450
Oct 11, 2024	0.05	0.05	0.04	0.05	0.05	5.55%	92,223
Oct 10, 2024	0.03	0.05	0.03	0.04	0.04	-1.98%	15,872
Oct 9, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Oct 8, 2024	0.04	0.05	0.04	0.05	0.05	-6.33%	55,178
Oct 7, 2024	0.05	0.05	0.04	0.05	0.05	-	20,923
Oct 4, 2024	0.05	0.05	0.03	0.05	0.05	23.72%	82,847
Oct 3, 2024	0.03	0.05	0.03	0.04	0.04	-18.67%	76,997
Oct 2, 2024	0.05	0.05	0.03	0.05	0.05	-	5,589
Oct 1, 2024	0.04	0.05	0.04	0.05	0.05	9.30%	13,230
Sep 30, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Sep 27, 2024	0.04	0.04	0.04	0.04	0.04	8.22%	800
Sep 26, 2024	0.04	0.04	0.03	0.04	0.04	-15.46%	16,676
Sep 25, 2024	0.04	0.05	0.04	0.05	0.05	9.30%	813
Sep 24, 2024	0.03	0.05	0.03	0.04	0.04	-8.51%	21,196
Sep 23, 2024	0.03	0.05	0.03	0.05	0.05	0.63%	4,288
Sep 20, 2024	0.05	0.05	0.05	0.05	0.05	-	50
Sep 19, 2024	0.04	0.05	0.04	0.05	0.05	-	8,950
Sep 18, 2024	0.03	0.05	0.03	0.05	0.05	-	15,553
Sep 17, 2024	0.05	0.05	0.04	0.05	0.05	7.88%	25,850
Sep 16, 2024	0.04	0.04	0.04	0.04	0.04	-	50
Sep 13, 2024	0.04	0.04	0.04	0.04	0.04	12.41%	1,213
Sep 12, 2024	0.04	0.05	0.03	0.04	0.04	-17.54%	4,075
Sep 11, 2024	0.05	0.05	0.05	0.05	0.05	-	-
Sep 10, 2024	0.05	0.05	0.05	0.05	0.05	0.21%	28,920
Sep 9, 2024	0.03	0.05	0.03	0.05	0.05	40.59%	39,498
Sep 6, 2024	0.03	0.05	0.03	0.03	0.03	-22.73%	21,555
Sep 5, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Sep 4, 2024	0.04	0.04	0.04	0.04	0.04	-	-
Sep 3, 2024	0.04	0.04	0.04	0.04	0.04	1.62%	1,850
Aug 30, 2024	0.04	0.04	0.04	0.04	0.04	-	50
Aug 29, 2024	0.04	0.04	0.04	0.04	0.04	11.74%	71,013
Aug 28, 2024	0.04	0.04	0.04	0.04	0.04	-8.61%	2,000
Aug 27, 2024	0.04	0.04	0.04	0.04	0.04	-0.24%	2,250
Aug 26, 2024	0.04	0.04	0.04	0.04	0.04	-11.27%	54,035
Aug 23, 2024	0.05	0.05	0.03	0.05	0.05	-1.03%	16,642
Aug 22, 2024	0.05	0.05	0.05	0.05	0.05	20.25%	5,038
Aug 21, 2024	0.04	0.04	0.04	0.04	0.04	-	25
Aug 20, 2024	0.03	0.04	0.03	0.04	0.04	-10.56%	860
Aug 19, 2024	0.04	0.05	0.04	0.05	0.05	-7.02%	3,497
Aug 16, 2024	0.04	0.05	0.04	0.05	0.05	0.21%	7,600
Aug 15, 2024	0.04	0.05	0.04	0.05	0.05	15.83%	1,600
Aug 14, 2024	0.04	0.04	0.04	0.04	0.04	0.48%	3,490
Aug 13, 2024	0.04	0.04	0.04	0.04	0.04	-13.54%	10,300
Aug 12, 2024	0.04	0.05	0.04	0.05	0.05	-	13,400
Aug 9, 2024	0.04	0.05	0.04	0.05	0.05	-0.83%	2,850
Aug 8, 2024	0.04	0.05	0.04	0.05	0.05	15.93%	813
Aug 7, 2024	0.04	0.04	0.04	0.04	0.04	0.12%	2,400
Aug 6, 2024	0.04	0.05	0.04	0.04	0.04	-3.02%	79,700
Aug 5, 2024	0.04	0.04	0.04	0.04	0.04	-10.23%	14,285

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.