Skip to main content
Clearside Biomedical, Inc. (CLSD)
NASDAQ: CLSD · Real-Time Price · USD
0.872
-0.058 (-6.20%)
At close: Dec 20, 2024, 4:00 PM
0.910
+0.038 (4.32%)
After-hours: Dec 20, 2024, 5:58 PM EST

Clearside Biomedical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.920.930.800.870.87-6.20%950,115
Dec 19, 20241.001.000.920.930.93-4.12%402,029
Dec 18, 20241.021.020.970.970.97-4.90%513,406
Dec 17, 20241.021.050.991.021.020.99%218,557
Dec 16, 20241.011.051.001.011.01-0.98%287,358
Dec 13, 20241.031.050.991.021.022.00%317,047
Dec 12, 20241.001.030.991.001.00-0.99%159,900
Dec 11, 20241.021.020.981.011.011.00%241,609
Dec 10, 20241.041.050.981.001.00-1.96%237,902
Dec 9, 20241.021.030.991.021.02-0.97%190,769
Dec 6, 20241.051.060.991.031.03-0.96%391,715
Dec 5, 20241.021.061.011.041.041.96%152,500
Dec 4, 20241.051.101.021.021.02-5.56%280,522
Dec 3, 20241.101.101.051.081.08-0.92%121,600
Dec 2, 20241.051.111.051.091.093.81%275,109
Nov 29, 20241.061.071.051.051.05-1.87%107,922
Nov 27, 20241.081.101.051.071.07-0.93%182,406
Nov 26, 20241.091.101.071.081.08-188,045
Nov 25, 20241.081.121.061.081.08-275,400
Nov 22, 20241.031.081.021.081.085.88%272,000
Nov 21, 20241.061.081.011.021.02-2.86%226,800
Nov 20, 20241.041.071.031.051.051.94%170,608
Nov 19, 20241.031.061.011.031.030.98%349,650
Nov 18, 20240.991.040.991.021.023.03%346,948
Nov 15, 20241.061.070.980.990.99-5.71%435,642
Nov 14, 20241.071.101.041.051.05-2.78%148,300
Nov 13, 20241.081.151.061.081.08-2.70%278,805
Nov 12, 20241.101.161.081.111.111.83%254,723
Nov 11, 20241.131.151.061.091.09-4.39%340,764
Nov 8, 20241.161.161.111.141.142.70%294,946
Nov 7, 20241.091.131.081.111.112.78%254,935
Nov 6, 20241.071.111.061.081.080.93%215,279
Nov 5, 20241.061.091.051.071.073.88%273,901
Nov 4, 20241.011.051.001.031.031.98%249,958
Nov 1, 20241.001.020.991.011.01-0.98%299,761
Oct 31, 20241.041.040.991.021.02-1.92%558,924
Oct 30, 20241.041.081.031.041.04-0.95%252,900
Oct 29, 20241.101.111.041.051.05-4.55%333,931
Oct 28, 20241.101.131.071.101.10-272,900
Oct 25, 20241.111.121.061.101.10-390,032
Oct 24, 20241.141.171.071.101.10-3.51%528,419
Oct 23, 20241.201.201.111.141.14-4.20%371,600
Oct 22, 20241.321.321.161.191.19-9.85%531,632
Oct 21, 20241.141.321.141.321.3214.78%2,220,945
Oct 18, 20241.111.171.111.151.15-252,045
Oct 17, 20241.111.171.101.151.152.68%472,582
Oct 16, 20241.131.141.051.121.120.90%768,737
Oct 15, 20241.161.181.111.111.11-6.72%713,520
Oct 14, 20241.231.241.101.191.19-4.03%1,118,241
Oct 11, 20241.331.331.221.241.24-6.06%1,648,000
Oct 10, 20241.351.441.281.321.320.76%1,682,447
Oct 9, 20241.651.651.241.311.31-11.49%18,451,000
Oct 8, 20241.561.601.331.481.48-6.33%616,443
Oct 7, 20241.481.641.441.581.588.97%917,500
Oct 4, 20241.321.451.271.451.459.02%502,945
Oct 3, 20241.321.341.261.331.33-0.75%238,148
Oct 2, 20241.311.351.241.341.34-544,000
Oct 1, 20241.281.381.191.341.345.51%723,812
Sep 30, 20241.151.311.151.271.279.48%673,829
Sep 27, 20241.171.181.151.161.161.75%93,400
Sep 26, 20241.131.191.121.141.141.79%218,240
Sep 25, 20241.131.201.101.121.12-2.61%286,211
Sep 24, 20241.201.201.091.151.15-4.17%446,770
Sep 23, 20241.341.341.131.201.20-8.40%614,100
Sep 20, 20241.271.311.261.311.312.34%314,355
Sep 19, 20241.361.361.281.281.28-1.54%193,600
Sep 18, 20241.301.351.291.301.30-0.76%242,571
Sep 17, 20241.351.381.271.311.31-350,000
Sep 16, 20241.281.341.261.311.316.50%360,926
Sep 13, 20241.381.381.191.231.23-8.89%662,122
Sep 12, 20241.301.381.301.351.353.05%565,600
Sep 11, 20241.131.331.101.311.3115.93%967,700
Sep 10, 20241.061.141.061.131.136.60%293,620
Sep 9, 20241.001.120.971.061.069.28%511,711
Sep 6, 20240.941.000.940.970.974.59%219,926
Sep 5, 20240.960.970.920.930.93-3.40%583,288
Sep 4, 20241.001.000.960.960.96-4.00%296,263
Sep 3, 20241.031.031.001.001.00-0.99%431,400
Aug 30, 20241.021.021.001.011.01-77,500
Aug 29, 20241.021.020.981.011.011.00%225,540
Aug 28, 20241.021.030.971.001.00-0.99%271,200
Aug 27, 20241.031.051.001.011.01-927,000
Aug 26, 20241.041.041.001.011.01-0.98%155,356
Aug 23, 20241.011.041.001.021.020.99%214,426
Aug 22, 20241.031.041.001.011.01-235,718
Aug 21, 20241.041.051.001.011.011.00%333,643
Aug 20, 20241.001.040.991.001.00-1.96%96,400
Aug 19, 20241.051.050.991.021.020.99%179,017
Aug 16, 20241.041.070.931.011.01-4.72%201,422
Aug 15, 20241.031.071.031.061.063.92%155,900
Aug 14, 20241.071.071.021.021.02-4.67%66,012
Aug 13, 20241.051.091.021.071.07-146,081
Aug 12, 20241.101.101.051.071.07-1.83%183,900
Aug 9, 20241.051.091.021.091.092.83%67,524
Aug 8, 20241.001.060.971.061.062.91%186,200
Aug 7, 20241.121.121.011.031.03-5.50%275,013
Aug 6, 20241.091.121.061.091.09-306,300
Aug 5, 20241.051.101.031.091.09-1.80%163,400
Aug 2, 20241.101.141.101.111.11-1.77%62,800
Aug 1, 20241.131.151.101.131.13-0.88%238,252