CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.52	11.52	10.16	10.39	10.39	-15.04%	36,798
Mar 5, 2026	13.74	13.82	11.33	12.23	12.23	-12.14%	484,666
Mar 4, 2026	13.23	14.45	12.75	13.92	13.92	14.47%	452,153
Mar 3, 2026	12.70	13.35	11.89	12.16	12.16	-12.27%	386,894
Mar 2, 2026	11.60	14.35	11.40	13.86	13.86	11.06%	623,934
Feb 27, 2026	12.57	13.41	11.70	12.48	12.48	-8.74%	287,929
Feb 26, 2026	13.32	13.80	12.37	13.68	13.68	-0.98%	245,353
Feb 25, 2026	14.93	15.21	13.66	13.81	13.81	2.07%	304,638
Feb 24, 2026	11.57	14.06	11.57	13.53	13.53	10.27%	365,382
Feb 23, 2026	11.02	12.57	11.02	12.27	12.27	3.81%	268,568
Feb 20, 2026	11.93	13.00	11.27	11.82	11.82	-3.51%	255,473
Feb 19, 2026	10.51	12.27	10.21	12.25	12.25	11.97%	268,500
Feb 18, 2026	10.81	11.47	10.27	10.94	10.94	-1.71%	472,860
Feb 17, 2026	11.92	12.00	10.40	11.13	11.13	-10.39%	475,142
Feb 13, 2026	12.15	13.56	11.21	12.42	12.42	10.60%	686,778
Feb 12, 2026	12.01	12.22	10.90	11.23	11.23	-6.34%	365,742
Feb 11, 2026	13.07	13.13	11.45	11.99	11.99	-8.61%	393,778
Feb 10, 2026	12.94	14.09	12.36	13.12	13.12	-2.89%	379,736
Feb 9, 2026	11.89	13.65	11.89	13.51	13.51	2.12%	505,418
Feb 6, 2026	10.69	13.44	10.09	13.23	13.23	43.03%	1,284,692
Feb 5, 2026	12.91	14.27	9.22	9.25	9.25	-37.96%	1,259,745
Feb 4, 2026	18.07	18.07	13.61	14.91	14.91	-19.92%	1,062,820
Feb 3, 2026	18.05	20.68	16.50	18.62	18.62	4.55%	1,612,938
Feb 2, 2026	18.52	19.35	17.40	17.81	17.81	-12.70%	821,552
Jan 30, 2026	22.01	22.84	19.45	20.40	20.40	-12.37%	774,096
Jan 29, 2026	25.10	25.84	21.40	23.28	23.28	-12.58%	1,149,993
Jan 28, 2026	26.38	28.48	25.75	26.63	26.63	2.38%	827,672
Jan 27, 2026	22.96	26.49	22.03	26.01	26.01	13.09%	943,863
Jan 26, 2026	27.30	27.30	22.51	23.00	23.00	-18.56%	1,258,151
Jan 23, 2026	26.37	31.09	23.40	28.24	28.24	8.24%	959,297
Jan 22, 2026	25.24	26.95	24.51	26.09	26.09	5.07%	588,658
Jan 21, 2026	24.80	28.36	21.33	24.83	24.83	0.98%	794,877
Jan 20, 2026	23.77	26.89	22.60	24.59	24.59	-9.40%	529,580
Jan 16, 2026	24.77	28.72	24.76	27.14	27.14	9.44%	768,517
Jan 15, 2026	27.13	27.93	24.68	24.80	24.80	-8.45%	600,418
Jan 14, 2026	26.90	29.72	25.04	27.09	27.09	11.99%	1,218,924
Jan 13, 2026	23.00	24.66	22.42	24.19	24.19	10.05%	615,726
Jan 12, 2026	21.00	22.82	20.55	21.98	21.98	5.27%	468,147
Jan 9, 2026	22.46	23.50	20.56	20.88	20.88	-6.16%	569,600
Jan 8, 2026	21.19	23.32	20.70	22.25	22.25	1.18%	520,562
Jan 7, 2026	20.99	22.19	20.00	21.99	21.99	-1.08%	576,487
Jan 6, 2026	23.65	24.51	19.46	22.23	22.23	-5.16%	602,626
Jan 5, 2026	23.17	24.25	22.29	23.44	23.44	12.91%	663,638
Jan 2, 2026	17.08	20.84	16.40	20.76	20.76	28.07%	601,513
Dec 31, 2025	17.32	17.50	15.74	16.21	16.21	-5.32%	329,257
Dec 30, 2025	18.17	18.91	17.11	17.12	17.12	-6.19%	256,808
Dec 29, 2025	17.95	20.18	17.93	18.25	18.25	-3.34%	311,526
Dec 26, 2025	21.16	21.16	18.68	18.88	18.88	-9.36%	452,008
Dec 24, 2025	21.04	21.08	19.93	20.83	20.83	-1.61%	355,778
Dec 23, 2025	22.12	23.05	21.03	21.17	21.17	-9.95%	668,796
Dec 22, 2025	25.14	27.13	23.15	23.51	23.51	0.99%	972,401
Dec 19, 2025	21.48	23.54	21.27	23.28	23.28	15.41%	1,116,585
Dec 18, 2025	22.61	24.14	20.08	20.17	20.17	-5.13%	1,120,386
Dec 17, 2025	23.45	25.84	21.15	21.26	21.26	-6.71%	1,118,143
Dec 16, 2025	23.01	24.36	21.42	22.79	22.79	-0.91%	711,107
Dec 15, 2025	32.11	32.11	22.09	23.00	23.00	-30.55%	1,409,956
Dec 12, 2025	36.02	40.10	32.79	33.12	33.12	-10.09%	880,376
Dec 11, 2025	33.56	37.04	30.90	36.83	36.83	3.48%	532,109
Dec 10, 2025	35.50	38.50	32.95	35.59	35.59	-4.12%	527,452
Dec 9, 2025	32.11	39.65	31.18	37.12	37.12	13.52%	484,122
Dec 8, 2025	32.76	33.52	30.87	32.70	32.70	2.70%	434,328
Dec 5, 2025	37.20	37.20	30.84	31.84	31.84	-17.70%	648,397
Dec 4, 2025	35.54	39.76	33.66	38.69	38.69	7.65%	696,248
Dec 3, 2025	33.77	36.78	31.43	35.94	35.94	11.48%	602,668
Dec 2, 2025	36.85	38.55	32.24	32.24	32.24	-5.76%	643,197
Dec 1, 2025	34.32	39.22	33.53	34.21	34.21	-13.79%	946,343
Nov 28, 2025	35.57	41.67	34.58	39.68	39.68	24.90%	814,406
Nov 26, 2025	27.20	32.39	25.40	31.77	31.77	26.98%	1,189,991
Nov 25, 2025	22.04	25.25	20.85	25.02	25.02	5.79%	599,281
Nov 24, 2025	19.24	24.12	18.72	23.65	23.65	40.44%	723,655
Nov 21, 2025	17.79	18.04	15.00	16.84	16.84	-3.99%	531,677
Nov 20, 2025	21.12	22.48	17.39	17.54	17.54	-9.07%	990,345
Nov 19, 2025	21.57	22.60	18.77	19.29	19.29	-10.69%	409,489
Nov 18, 2025	20.57	22.65	19.62	21.60	21.60	3.30%	351,511
Nov 17, 2025	21.32	22.99	19.80	20.91	20.91	-6.19%	520,090
Nov 14, 2025	22.76	25.76	22.09	22.29	22.29	-17.44%	414,405
Nov 13, 2025	31.96	33.00	26.26	27.00	27.00	-20.14%	491,201
Nov 12, 2025	38.85	38.85	30.59	33.81	33.81	-10.13%	308,082
Nov 11, 2025	38.11	39.57	34.78	37.62	37.62	-13.40%	242,865
Nov 10, 2025	52.41	52.41	43.24	43.44	43.44	-6.26%	280,655
Nov 7, 2025	42.45	46.45	38.00	46.34	46.34	0.74%	364,673
Nov 6, 2025	52.51	52.51	45.53	46.00	46.00	-13.84%	277,297
Nov 5, 2025	53.20	55.59	50.68	53.39	53.39	4.48%	279,111
Nov 4, 2025	52.65	61.40	50.00	51.10	51.10	-14.29%	224,712
Nov 3, 2025	68.87	72.00	55.00	59.62	59.62	-4.07%	362,647
Oct 31, 2025	64.65	65.85	59.24	62.15	62.15	1.49%	141,941
Oct 30, 2025	64.79	68.56	61.24	61.24	61.24	-12.80%	160,919
Oct 29, 2025	81.42	85.00	65.45	70.23	70.23	-2.63%	392,270
Oct 28, 2025	77.44	86.00	72.13	72.13	72.13	-11.13%	287,096
Oct 27, 2025	79.74	82.80	76.40	81.16	81.16	9.54%	315,836
Oct 24, 2025	68.59	74.10	66.78	74.09	74.09	18.58%	363,423
Oct 23, 2025	58.25	65.68	56.71	62.48	62.48	9.27%	476,175
Oct 22, 2025	65.81	71.42	52.34	57.18	57.18	-20.77%	444,272
Oct 21, 2025	84.50	84.65	69.28	72.17	72.17	-15.31%	360,088
Oct 20, 2025	92.81	103.78	85.22	85.22	85.22	8.23%	461,930
Oct 17, 2025	69.95	80.90	69.53	78.74	78.74	-4.48%	270,147
Oct 16, 2025	115.22	118.09	81.40	82.43	82.43	-27.94%	384,733
Oct 15, 2025	108.75	117.80	101.00	114.40	114.40	11.04%	344,420
Oct 14, 2025	77.22	108.50	75.76	103.03	103.03	19.19%	424,151
Oct 13, 2025	88.62	88.62	78.74	86.44	86.44	7.33%	310,937