CL Workshop Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.83	0.88	0.79	0.81	0.81	0.31%	4,274
May 27, 2026	0.88	0.88	0.77	0.81	0.81	-5.65%	19,204
May 26, 2026	0.82	0.90	0.78	0.86	0.86	-0.79%	16,443
May 22, 2026	0.80	0.86	0.79	0.86	0.86	3.94%	15,588
May 21, 2026	0.85	0.85	0.81	0.83	0.83	-4.26%	8,705
May 20, 2026	0.87	0.89	0.86	0.87	0.87	4.46%	8,341
May 19, 2026	0.84	0.84	0.81	0.83	0.83	-1.26%	40,674
May 18, 2026	0.90	0.90	0.82	0.84	0.84	2.38%	19,349
May 15, 2026	0.78	0.94	0.78	0.82	0.82	1.36%	14,258
May 14, 2026	0.81	0.84	0.79	0.81	0.81	-3.75%	29,190
May 13, 2026	0.85	0.89	0.80	0.84	0.84	-6.49%	25,340
May 12, 2026	0.89	0.90	0.87	0.90	0.90	-1.21%	8,792
May 11, 2026	0.90	0.91	0.85	0.91	0.91	0.11%	10,907
May 8, 2026	0.96	1.02	0.75	0.91	0.91	0.89%	851,519
May 7, 2026	0.96	1.00	0.89	0.90	0.90	-5.03%	306,426
May 6, 2026	0.95	1.02	0.90	0.95	0.95	-0.02%	114,653
May 5, 2026	0.95	0.99	0.90	0.95	0.95	2.15%	140,669
May 4, 2026	0.94	1.02	0.91	0.93	0.93	-3.14%	131,910
May 1, 2026	0.98	1.09	0.81	0.96	0.96	0.53%	313,173
Apr 30, 2026	0.96	0.99	0.91	0.96	0.96	6.09%	290,914
Apr 29, 2026	0.98	1.00	0.90	0.90	0.90	-8.61%	27,785
Apr 28, 2026	0.94	1.00	0.89	0.99	0.98	0.56%	22,097
Apr 27, 2026	0.99	1.00	0.97	0.98	0.98	-1.06%	49,718
Apr 24, 2026	0.91	1.00	0.90	0.99	0.99	5.32%	287,121
Apr 23, 2026	0.97	0.97	0.92	0.94	0.94	4.44%	28,593
Apr 22, 2026	0.92	0.92	0.90	0.90	0.90	1.10%	6,795
Apr 21, 2026	0.97	0.99	0.88	0.89	0.89	-4.28%	15,203
Apr 20, 2026	0.95	0.99	0.91	0.93	0.93	-6.05%	18,667
Apr 17, 2026	0.96	0.99	0.96	0.99	0.99	-0.01%	1,747
Apr 16, 2026	1.02	1.02	0.95	0.99	0.99	2.06%	8,501
Apr 15, 2026	0.95	1.00	0.94	0.97	0.97	-0.51%	12,035
Apr 14, 2026	0.98	0.99	0.95	0.98	0.98	-2.50%	8,132
Apr 13, 2026	1.02	1.02	0.97	1.00	1.00	2.04%	10,824
Apr 10, 2026	0.98	1.09	0.97	0.98	0.98	6.61%	90,172
Apr 9, 2026	0.83	0.93	0.83	0.92	0.92	-3.13%	23,534
Apr 8, 2026	0.87	0.95	0.84	0.95	0.95	14.31%	28,762
Apr 7, 2026	0.85	0.95	0.81	0.83	0.83	-2.09%	18,422
Apr 6, 2026	0.74	0.85	0.74	0.85	0.85	3.53%	2,652
Apr 2, 2026	0.77	0.85	0.77	0.82	0.82	-	9,445
Apr 1, 2026	0.79	0.83	0.79	0.82	0.82	-2.67%	6,406
Mar 31, 2026	0.75	0.88	0.72	0.84	0.84	3.24%	54,272
Mar 30, 2026	0.65	0.89	0.62	0.82	0.82	29.26%	333,332
Mar 27, 2026	0.79	0.95	0.61	0.63	0.63	-17.69%	891,410
Mar 26, 2026	0.70	0.81	0.66	0.77	0.77	-3.04%	136,960
Mar 25, 2026	0.77	0.79	0.65	0.79	0.79	-0.48%	32,203
Mar 24, 2026	0.80	0.80	0.76	0.79	0.79	-0.40%	4,241
Mar 23, 2026	0.71	0.80	0.71	0.80	0.80	6.58%	25,856
Mar 20, 2026	0.92	0.95	0.73	0.75	0.75	-30.76%	154,640
Mar 19, 2026	1.08	1.08	0.99	1.08	1.08	-0.92%	8,778
Mar 18, 2026	1.05	1.13	0.92	1.09	1.09	1.87%	26,511