Clearside Biomedical, Inc. (CLSD)
NASDAQ: CLSD · Real-Time Price · USD
0.9076
-0.0103 (-1.12%)
At close: Apr 1, 2025, 4:00 PM
0.9000
-0.0076 (-0.84%)
After-hours: Apr 1, 2025, 5:42 PM EDT
Clearside Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.90 | 0.96 | 0.90 | 0.91 | 0.91 | -1.12% | 110,608 |
| Mar 31, 2025 | 0.94 | 1.00 | 0.91 | 0.92 | 0.92 | -3.38% | 89,650 |
| Mar 28, 2025 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -7.77% | 289,511 |
| Mar 27, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 166,669 |
| Mar 26, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.49% | 316,449 |
| Mar 25, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.46% | 118,129 |
| Mar 24, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 2.49% | 179,744 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.50% | 120,284 |
| Mar 20, 2025 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | - | 132,618 |
| Mar 19, 2025 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 4.12% | 323,567 |
| Mar 18, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 8.99% | 102,711 |
| Mar 17, 2025 | 0.88 | 0.91 | 0.83 | 0.89 | 0.89 | 0.03% | 149,612 |
| Mar 14, 2025 | 0.84 | 0.89 | 0.83 | 0.89 | 0.89 | 3.33% | 75,448 |
| Mar 13, 2025 | 0.88 | 0.89 | 0.82 | 0.86 | 0.86 | -1.05% | 97,529 |
| Mar 12, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 2.14% | 79,542 |
| Mar 11, 2025 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -3.19% | 119,489 |
| Mar 10, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -5.15% | 236,679 |
| Mar 7, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -4.95% | 132,505 |
| Mar 6, 2025 | 0.88 | 0.99 | 0.88 | 0.98 | 0.98 | 14.82% | 967,577 |
| Mar 5, 2025 | 0.81 | 0.85 | 0.79 | 0.85 | 0.85 | 6.26% | 186,194 |
| Mar 4, 2025 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 0.95% | 401,822 |
| Mar 3, 2025 | 0.86 | 0.91 | 0.77 | 0.79 | 0.79 | -7.82% | 221,076 |
| Feb 28, 2025 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | -3.26% | 253,587 |
| Feb 27, 2025 | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | -1.26% | 88,075 |
| Feb 26, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -2.17% | 245,356 |
| Feb 25, 2025 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 4.55% | 187,918 |
| Feb 24, 2025 | 0.96 | 0.96 | 0.88 | 0.88 | 0.88 | -7.37% | 405,788 |
| Feb 21, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -7.77% | 228,474 |
| Feb 20, 2025 | 1.05 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 469,651 |
| Feb 19, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 180,287 |
| Feb 18, 2025 | 1.05 | 1.09 | 1.02 | 1.04 | 1.04 | -2.80% | 224,827 |
| Feb 14, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | 114,439 |
| Feb 13, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 194,176 |
| Feb 12, 2025 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -3.74% | 111,778 |
| Feb 11, 2025 | 1.08 | 1.10 | 1.03 | 1.07 | 1.07 | -1.83% | 195,175 |
| Feb 10, 2025 | 1.11 | 1.12 | 1.04 | 1.09 | 1.09 | -3.54% | 491,426 |
| Feb 7, 2025 | 1.10 | 1.14 | 1.06 | 1.13 | 1.13 | 5.61% | 349,788 |
| Feb 6, 2025 | 1.08 | 1.11 | 1.03 | 1.07 | 1.07 | -0.93% | 340,270 |
| Feb 5, 2025 | 0.97 | 1.09 | 0.95 | 1.08 | 1.08 | 10.38% | 445,664 |
| Feb 4, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.09% | 64,470 |
| Feb 3, 2025 | 0.92 | 0.97 | 0.91 | 0.94 | 0.94 | 1.08% | 187,930 |
| Jan 31, 2025 | 0.94 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 68,990 |
| Jan 30, 2025 | 0.94 | 0.96 | 0.90 | 0.95 | 0.95 | 2.75% | 128,004 |
| Jan 29, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | -0.04% | 151,173 |
| Jan 28, 2025 | 0.92 | 0.96 | 0.91 | 0.92 | 0.92 | -0.85% | 178,833 |
| Jan 27, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.22% | 56,568 |
| Jan 24, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | -0.34% | 115,845 |
| Jan 23, 2025 | 0.97 | 0.97 | 0.90 | 0.93 | 0.93 | -2.26% | 241,049 |
| Jan 22, 2025 | 0.95 | 0.98 | 0.93 | 0.95 | 0.95 | 3.55% | 195,980 |
| Jan 21, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -0.84% | 122,010 |