Clearside Biomedical, Inc. (CLSD)
NASDAQ: CLSD · Real-Time Price · USD
1.030
+0.020 (1.98%)
At close: Nov 4, 2024, 4:00 PM
1.070
+0.040 (3.88%)
After-hours: Nov 4, 2024, 5:34 PM EST
Clearside Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 1.98% | 249,958 |
| Nov 1, 2024 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 299,761 |
| Oct 31, 2024 | 1.04 | 1.05 | 0.99 | 1.02 | 1.02 | -1.92% | 558,924 |
| Oct 30, 2024 | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | -0.95% | 252,866 |
| Oct 29, 2024 | 1.10 | 1.11 | 1.04 | 1.05 | 1.05 | -4.55% | 333,931 |
| Oct 28, 2024 | 1.10 | 1.13 | 1.07 | 1.10 | 1.10 | - | 272,893 |
| Oct 25, 2024 | 1.11 | 1.12 | 1.06 | 1.10 | 1.10 | - | 390,032 |
| Oct 24, 2024 | 1.14 | 1.17 | 1.07 | 1.10 | 1.10 | -3.08% | 528,419 |
| Oct 23, 2024 | 1.20 | 1.20 | 1.11 | 1.14 | 1.14 | -4.22% | 371,586 |
| Oct 22, 2024 | 1.32 | 1.32 | 1.16 | 1.19 | 1.19 | -10.23% | 531,632 |
| Oct 21, 2024 | 1.14 | 1.32 | 1.14 | 1.32 | 1.32 | 14.78% | 2,220,945 |
| Oct 18, 2024 | 1.11 | 1.17 | 1.11 | 1.15 | 1.15 | - | 252,045 |
| Oct 17, 2024 | 1.11 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 472,582 |
| Oct 16, 2024 | 1.13 | 1.14 | 1.05 | 1.12 | 1.12 | 0.90% | 768,737 |
| Oct 15, 2024 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -6.72% | 713,520 |
| Oct 14, 2024 | 1.23 | 1.24 | 1.10 | 1.19 | 1.19 | -4.03% | 1,118,241 |
| Oct 11, 2024 | 1.33 | 1.33 | 1.22 | 1.24 | 1.24 | -6.06% | 1,647,989 |
| Oct 10, 2024 | 1.35 | 1.44 | 1.28 | 1.32 | 1.32 | 0.76% | 1,682,447 |
| Oct 9, 2024 | 1.65 | 1.65 | 1.24 | 1.31 | 1.31 | -11.49% | 18,450,965 |
| Oct 8, 2024 | 1.56 | 1.60 | 1.33 | 1.48 | 1.48 | -6.33% | 616,443 |
| Oct 7, 2024 | 1.48 | 1.64 | 1.44 | 1.58 | 1.58 | 8.97% | 917,479 |
| Oct 4, 2024 | 1.32 | 1.45 | 1.28 | 1.45 | 1.45 | 9.02% | 502,945 |
| Oct 3, 2024 | 1.32 | 1.34 | 1.26 | 1.33 | 1.33 | -0.75% | 238,148 |
| Oct 2, 2024 | 1.31 | 1.35 | 1.24 | 1.34 | 1.34 | - | 543,977 |
| Oct 1, 2024 | 1.28 | 1.38 | 1.19 | 1.34 | 1.34 | 5.51% | 723,812 |
| Sep 30, 2024 | 1.15 | 1.31 | 1.15 | 1.27 | 1.27 | 9.48% | 673,829 |
| Sep 27, 2024 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | 1.75% | 93,397 |
| Sep 26, 2024 | 1.13 | 1.19 | 1.12 | 1.14 | 1.14 | 1.79% | 218,240 |
| Sep 25, 2024 | 1.13 | 1.20 | 1.10 | 1.12 | 1.12 | -2.18% | 286,211 |
| Sep 24, 2024 | 1.20 | 1.20 | 1.09 | 1.15 | 1.15 | -4.58% | 446,770 |
| Sep 23, 2024 | 1.34 | 1.34 | 1.13 | 1.20 | 1.20 | -8.40% | 614,050 |
| Sep 20, 2024 | 1.27 | 1.31 | 1.26 | 1.31 | 1.31 | 2.34% | 306,502 |
| Sep 19, 2024 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -1.54% | 193,598 |
| Sep 18, 2024 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | -0.38% | 242,571 |
| Sep 17, 2024 | 1.35 | 1.38 | 1.27 | 1.31 | 1.31 | -0.38% | 349,993 |
| Sep 16, 2024 | 1.28 | 1.34 | 1.26 | 1.31 | 1.31 | 6.50% | 360,926 |
| Sep 13, 2024 | 1.38 | 1.38 | 1.19 | 1.23 | 1.23 | -8.89% | 662,122 |
| Sep 12, 2024 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.05% | 565,571 |
| Sep 11, 2024 | 1.13 | 1.33 | 1.10 | 1.31 | 1.31 | 15.93% | 967,664 |
| Sep 10, 2024 | 1.06 | 1.14 | 1.06 | 1.13 | 1.13 | 6.60% | 293,620 |
| Sep 9, 2024 | 1.00 | 1.12 | 0.97 | 1.06 | 1.06 | 9.28% | 511,711 |
| Sep 6, 2024 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 4.59% | 219,926 |
| Sep 5, 2024 | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -3.40% | 583,288 |
| Sep 4, 2024 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 296,155 |
| Sep 3, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 431,381 |
| Aug 30, 2024 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 77,453 |
| Aug 29, 2024 | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | 1.00% | 225,540 |
| Aug 28, 2024 | 1.02 | 1.03 | 0.97 | 1.00 | 1.00 | -0.99% | 271,185 |
| Aug 27, 2024 | 1.03 | 1.05 | 1.00 | 1.01 | 1.01 | - | 926,967 |
| Aug 26, 2024 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 155,356 |
| Aug 23, 2024 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 214,426 |
| Aug 22, 2024 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | - | 235,718 |
| Aug 21, 2024 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 333,643 |
| Aug 20, 2024 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -1.96% | 96,356 |
| Aug 19, 2024 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | 0.99% | 179,017 |
| Aug 16, 2024 | 1.04 | 1.07 | 0.93 | 1.01 | 1.01 | -4.27% | 201,422 |
| Aug 15, 2024 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 3.43% | 155,865 |
| Aug 14, 2024 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -4.23% | 66,012 |
| Aug 13, 2024 | 1.05 | 1.09 | 1.02 | 1.07 | 1.07 | -0.47% | 146,081 |
| Aug 12, 2024 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 183,890 |
| Aug 9, 2024 | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | 2.83% | 67,524 |
| Aug 8, 2024 | 1.00 | 1.06 | 0.97 | 1.06 | 1.06 | 2.91% | 186,170 |
| Aug 7, 2024 | 1.12 | 1.12 | 1.01 | 1.03 | 1.03 | -5.50% | 275,013 |
| Aug 6, 2024 | 1.09 | 1.12 | 1.06 | 1.09 | 1.09 | - | 306,277 |
| Aug 5, 2024 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | -1.80% | 163,374 |
| Aug 2, 2024 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 62,793 |
| Aug 1, 2024 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -0.88% | 238,252 |
| Jul 31, 2024 | 1.14 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 91,685 |
| Jul 30, 2024 | 1.20 | 1.20 | 1.12 | 1.16 | 1.16 | -0.85% | 557,171 |
| Jul 29, 2024 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | - | 192,811 |
| Jul 26, 2024 | 1.14 | 1.18 | 1.12 | 1.17 | 1.17 | 3.54% | 296,235 |
| Jul 25, 2024 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | -1.74% | 191,365 |
| Jul 24, 2024 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | - | 76,247 |
| Jul 23, 2024 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | 1.77% | 99,405 |
| Jul 22, 2024 | 1.19 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 107,610 |
| Jul 19, 2024 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | 1.74% | 62,192 |
| Jul 18, 2024 | 1.23 | 1.23 | 1.11 | 1.15 | 1.15 | -4.96% | 158,791 |
| Jul 17, 2024 | 1.25 | 1.25 | 1.16 | 1.21 | 1.21 | -0.82% | 123,962 |
| Jul 16, 2024 | 1.26 | 1.26 | 1.18 | 1.22 | 1.22 | -1.61% | 185,470 |
| Jul 15, 2024 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | -0.80% | 145,436 |
| Jul 12, 2024 | 1.22 | 1.26 | 1.20 | 1.25 | 1.25 | 3.31% | 148,732 |
| Jul 11, 2024 | 1.25 | 1.28 | 1.18 | 1.21 | 1.21 | -1.63% | 195,286 |
| Jul 10, 2024 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 88,857 |
| Jul 9, 2024 | 1.28 | 1.30 | 1.20 | 1.26 | 1.26 | 0.80% | 163,716 |
| Jul 8, 2024 | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | -2.34% | 147,777 |
| Jul 5, 2024 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 125,741 |
| Jul 3, 2024 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 49,073 |
| Jul 2, 2024 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 91,427 |
| Jul 1, 2024 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -4.62% | 79,245 |
| Jun 28, 2024 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 1.56% | 110,201 |
| Jun 27, 2024 | 1.22 | 1.28 | 1.21 | 1.28 | 1.28 | 5.79% | 96,813 |
| Jun 26, 2024 | 1.26 | 1.28 | 1.17 | 1.21 | 1.21 | -3.20% | 160,799 |
| Jun 25, 2024 | 1.18 | 1.28 | 1.08 | 1.25 | 1.25 | 15.74% | 756,510 |
| Jun 24, 2024 | 1.09 | 1.10 | 1.00 | 1.08 | 1.08 | - | 327,028 |
| Jun 21, 2024 | 1.14 | 1.18 | 1.06 | 1.08 | 1.08 | -6.09% | 258,009 |
| Jun 20, 2024 | 1.15 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 127,354 |
| Jun 18, 2024 | 1.17 | 1.21 | 1.12 | 1.12 | 1.12 | -5.08% | 302,704 |
| Jun 17, 2024 | 1.20 | 1.24 | 1.15 | 1.18 | 1.18 | -0.84% | 224,518 |
| Jun 14, 2024 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -3.25% | 88,844 |
| Jun 13, 2024 | 1.20 | 1.28 | 1.20 | 1.23 | 1.23 | 1.65% | 76,253 |