CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.62	15.70	14.51	15.48	15.48	-7.86%	20,598
Apr 27, 2026	18.38	18.62	16.02	16.80	16.80	-7.95%	48,430
Apr 24, 2026	17.28	19.43	17.28	18.25	18.25	9.15%	73,218
Apr 23, 2026	16.51	17.68	15.74	16.72	16.72	-0.24%	270,654
Apr 22, 2026	16.28	17.80	16.20	16.76	16.76	12.71%	434,317
Apr 21, 2026	16.49	16.58	14.67	14.87	14.87	-8.94%	431,772
Apr 20, 2026	15.32	16.72	15.32	16.33	16.33	0.74%	239,688
Apr 17, 2026	15.76	16.92	15.25	16.21	16.21	9.01%	682,330
Apr 16, 2026	14.96	14.99	13.29	14.87	14.87	3.48%	261,301
Apr 15, 2026	14.39	14.50	13.26	14.37	14.37	-0.48%	206,151
Apr 14, 2026	14.47	15.91	14.26	14.44	14.44	9.23%	657,632
Apr 13, 2026	10.68	13.41	10.68	13.22	13.22	15.26%	610,923
Apr 10, 2026	12.24	12.70	11.15	11.47	11.47	-3.78%	356,100
Apr 9, 2026	10.99	12.67	10.91	11.92	11.92	6.05%	564,126
Apr 8, 2026	11.10	11.65	10.14	11.24	11.24	18.19%	765,959
Apr 7, 2026	9.29	9.51	8.31	9.51	9.51	-1.04%	709,394
Apr 6, 2026	9.20	9.94	9.17	9.61	9.61	6.78%	329,345
Apr 2, 2026	7.80	9.00	7.65	9.00	9.00	3.45%	390,017
Apr 1, 2026	8.73	9.22	8.50	8.70	8.70	2.84%	208,317
Mar 31, 2026	8.19	8.51	7.57	8.46	8.46	8.05%	360,746
Mar 30, 2026	9.32	9.45	7.46	7.83	7.83	-11.63%	445,825
Mar 27, 2026	9.82	9.82	8.26	8.86	8.86	-13.14%	577,060
Mar 26, 2026	11.11	11.91	10.11	10.20	10.20	-13.56%	545,769
Mar 25, 2026	11.85	12.62	11.34	11.80	11.80	8.36%	513,682
Mar 24, 2026	11.71	12.31	10.62	10.89	10.89	-8.56%	584,091
Mar 23, 2026	10.63	12.57	10.63	11.91	11.91	11.99%	427,791
Mar 20, 2026	11.53	11.82	9.93	10.64	10.64	-8.40%	274,342
Mar 19, 2026	10.91	11.80	9.80	11.61	11.61	-1.61%	375,102
Mar 18, 2026	11.74	12.55	11.57	11.80	11.80	-4.45%	396,229
Mar 17, 2026	11.88	13.09	11.30	12.35	12.35	1.90%	376,288
Mar 16, 2026	12.57	13.02	11.61	12.12	12.12	5.21%	701,622
Mar 13, 2026	12.01	12.87	11.27	11.52	11.52	4.73%	425,906
Mar 12, 2026	11.10	11.19	10.28	11.00	11.00	-5.98%	341,697
Mar 11, 2026	11.33	12.34	10.87	11.70	11.70	3.91%	355,354
Mar 10, 2026	11.57	12.23	11.04	11.26	11.26	0.72%	374,475
Mar 9, 2026	10.18	11.44	9.75	11.18	11.18	7.60%	328,654
Mar 6, 2026	11.37	11.53	10.15	10.39	10.39	-15.04%	429,128
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