CLS Holdings USA, Inc. (CLSH)
OTCMKTS
· Delayed Price · Currency is USD
0.0325
-0.0005 (-1.52%)
May 14, 2025, 4:00 PM EDT
CLS Holdings USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.52% | 196,998 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.70% | 81,100 |
| May 12, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 1.43% | 501 |
| May 9, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.00% | 42,350 |
| May 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.40% | 59,000 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.72% | 130 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.29% | 846 |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.55% | 8,150 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 18.89% | 466,651 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.54% | 20,323 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 51,900 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 800 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.24% | 7,114 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.10% | 1,964 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.81% | 100 |
| 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 |