Clearside Biomedical, Inc. (CLSD)
NASDAQ: CLSD · Real-Time Price · USD
0.3831
-0.0292 (-7.08%)
At close: Aug 7, 2025, 4:00 PM
0.3799
-0.0032 (-0.84%)
Pre-market: Aug 8, 2025, 8:28 AM EDT
Despegar.com Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 0.41 | 0.41 | 0.37 | 0.38 | 0.38 | -7.08% | 611,050 |
Aug 6, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -3.37% | 286,508 |
Aug 5, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | 0.43 | 2.79% | 450,240 |
Aug 4, 2025 | 0.40 | 0.46 | 0.40 | 0.42 | 0.42 | 8.07% | 858,266 |
Aug 1, 2025 | 0.41 | 0.42 | 0.38 | 0.38 | 0.38 | -7.80% | 826,834 |
Jul 31, 2025 | 0.44 | 0.46 | 0.41 | 0.42 | 0.42 | -7.42% | 597,924 |
Jul 30, 2025 | 0.45 | 0.54 | 0.44 | 0.45 | 0.45 | -6.25% | 1,956,906 |
Jul 29, 2025 | 0.43 | 0.57 | 0.43 | 0.48 | 0.48 | 7.84% | 3,605,897 |
Jul 28, 2025 | 0.48 | 0.49 | 0.43 | 0.45 | 0.45 | -10.48% | 1,379,718 |
Jul 25, 2025 | 0.54 | 0.55 | 0.48 | 0.50 | 0.50 | -7.72% | 2,367,629 |
Jul 24, 2025 | 0.56 | 0.58 | 0.52 | 0.54 | 0.54 | -7.90% | 6,555,995 |
Jul 23, 2025 | 0.54 | 0.62 | 0.45 | 0.59 | 0.59 | 66.48% | 227,889,404 |
Jul 22, 2025 | 0.35 | 0.40 | 0.33 | 0.35 | 0.35 | 3.66% | 1,738,616 |
Jul 21, 2025 | 0.41 | 0.42 | 0.29 | 0.34 | 0.34 | -17.11% | 5,973,735 |
Jul 18, 2025 | 0.58 | 0.60 | 0.39 | 0.41 | 0.41 | -32.04% | 3,663,418 |
Jul 17, 2025 | 0.83 | 0.84 | 0.32 | 0.60 | 0.60 | -28.01% | 3,786,223 |
Jul 16, 2025 | 0.84 | 0.87 | 0.83 | 0.84 | 0.84 | 1.04% | 61,857 |
Jul 15, 2025 | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -0.19% | 48,326 |
Jul 14, 2025 | 0.87 | 0.88 | 0.78 | 0.83 | 0.83 | -6.32% | 297,191 |
Jul 11, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | 1.07% | 65,260 |
Jul 10, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | -0.51% | 147,928 |
Jul 9, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | 5.67% | 405,847 |
Jul 8, 2025 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 2.18% | 135,389 |
Jul 7, 2025 | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | 0.33% | 121,721 |
Jul 3, 2025 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.78% | 27,100 |
Jul 2, 2025 | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | 1.66% | 88,722 |
Jul 1, 2025 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | -0.90% | 110,830 |
Jun 30, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.90% | 102,131 |
Jun 27, 2025 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -5.06% | 283,049 |
Jun 26, 2025 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -3.45% | 104,132 |
Jun 25, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | 0.84 | 1.20% | 64,601 |
Jun 24, 2025 | 0.81 | 0.84 | 0.80 | 0.83 | 0.83 | 1.17% | 95,264 |
Jun 23, 2025 | 0.82 | 0.85 | 0.79 | 0.82 | 0.82 | -2.31% | 224,891 |
Jun 20, 2025 | 0.80 | 0.85 | 0.78 | 0.84 | 0.84 | 6.30% | 938,662 |
Jun 18, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | - | 95,995 |
Jun 17, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -0.82% | 134,558 |
Jun 16, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | -0.44% | 166,194 |
Jun 13, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | -0.98% | 187,688 |
Jun 12, 2025 | 0.81 | 0.81 | 0.79 | 0.81 | 0.81 | -0.02% | 102,046 |
Jun 11, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | -0.23% | 229,374 |
Jun 10, 2025 | 0.76 | 0.81 | 0.74 | 0.81 | 0.81 | 6.44% | 501,159 |
Jun 9, 2025 | 0.74 | 0.78 | 0.73 | 0.76 | 0.76 | -3.24% | 4,279,614 |
Jun 6, 2025 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | 1.48% | 226,416 |
Jun 5, 2025 | 0.76 | 0.79 | 0.75 | 0.78 | 0.78 | 1.97% | 96,037 |
Jun 4, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 3.40% | 152,128 |
Jun 3, 2025 | 0.77 | 0.78 | 0.73 | 0.74 | 0.74 | -0.66% | 252,109 |
Jun 2, 2025 | 0.77 | 0.79 | 0.73 | 0.74 | 0.74 | -2.77% | 111,437 |
May 30, 2025 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -2.44% | 152,422 |
May 29, 2025 | 0.78 | 0.82 | 0.77 | 0.78 | 0.78 | -0.84% | 254,010 |
May 28, 2025 | 0.81 | 0.84 | 0.77 | 0.79 | 0.79 | -4.04% | 316,686 |