CLSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	23.37	26.51	22.20	25.98	25.98	4.42%	139,976
Jun 25, 2026	27.17	27.94	22.88	24.88	24.88	-4.12%	179,443
Jun 24, 2026	30.42	31.45	24.29	25.95	25.95	-11.28%	154,457
Jun 23, 2026	27.07	33.80	26.64	29.25	29.25	-3.15%	168,770
Jun 22, 2026	30.83	35.64	29.24	30.20	30.20	2.27%	203,809
Jun 18, 2026	30.35	30.35	28.11	29.53	29.53	5.77%	151,112
Jun 17, 2026	29.24	32.11	27.92	27.92	27.92	-5.64%	114,216
Jun 16, 2026	28.60	32.21	28.60	29.59	29.59	0.89%	172,393
Jun 15, 2026	30.65	31.35	29.05	29.33	29.33	7.69%	136,855
Jun 12, 2026	26.70	29.34	26.19	27.24	27.24	3.83%	181,918
Jun 11, 2026	22.86	26.30	22.15	26.23	26.23	17.10%	178,709
Jun 10, 2026	23.93	27.08	22.38	22.40	22.40	-13.21%	210,000
Jun 9, 2026	28.23	30.19	23.24	25.81	25.81	-6.82%	262,032
Jun 8, 2026	26.16	28.96	25.20	27.70	27.70	12.42%	292,714
Jun 5, 2026	26.25	26.25	19.50	24.64	24.64	-14.96%	460,939
Jun 4, 2026	28.79	30.37	27.40	28.98	28.98	-9.03%	193,153
Jun 3, 2026	32.72	34.10	30.91	31.85	31.85	-0.47%	227,481
Jun 2, 2026	34.75	37.64	31.25	32.00	32.00	-13.07%	350,314
Jun 1, 2026	33.58	38.00	31.58	36.81	36.81	6.20%	222,369
May 29, 2026	34.15	34.91	30.32	34.66	34.66	1.55%	314,365
May 28, 2026	33.57	35.48	31.63	34.13	34.13	1.07%	242,425
May 27, 2026	31.79	34.58	28.98	33.77	33.77	9.82%	378,180
May 26, 2026	28.94	31.72	27.82	30.75	30.75	15.43%	301,138
May 22, 2026	26.32	29.20	25.98	26.64	26.64	1.83%	274,514
May 21, 2026	25.51	26.70	24.63	26.16	26.16	4.14%	265,551
May 20, 2026	23.68	27.90	22.55	25.12	25.12	10.03%	556,007
May 19, 2026	18.54	22.89	18.20	22.83	22.83	18.05%	336,901
May 18, 2026	20.01	20.53	17.12	19.34	19.34	5.86%	331,625
May 15, 2026	19.07	19.61	17.48	18.27	18.27	-12.83%	207,903
May 14, 2026	19.24	21.29	18.63	20.96	20.96	9.97%	372,032
May 13, 2026	19.34	19.68	18.48	19.06	19.06	-1.95%	208,658
May 12, 2026	18.50	22.17	16.30	19.44	19.44	-11.48%	519,792
May 11, 2026	21.59	24.29	20.53	21.96	21.96	0.97%	375,091
May 8, 2026	21.40	22.50	19.90	21.75	21.75	2.98%	180,975
May 7, 2026	21.37	22.10	19.73	21.12	21.12	-7.53%	209,414
May 6, 2026	20.91	23.14	20.33	22.84	22.84	16.17%	345,593
May 5, 2026	18.65	20.10	18.57	19.66	19.66	9.71%	257,585
May 4, 2026	16.37	18.45	16.27	17.92	17.92	9.94%	206,229
May 1, 2026	18.11	18.48	16.20	16.30	16.30	-6.11%	335,806
Apr 30, 2026	14.62	18.15	14.62	17.36	17.36	21.14%	429,470
Apr 29, 2026	15.11	15.11	13.80	14.33	14.33	-7.31%	229,217
Apr 28, 2026	15.43	15.80	14.30	15.46	15.46	-7.98%	191,400
Apr 27, 2026	17.99	17.99	16.02	16.80	16.80	-7.95%	254,844
Apr 24, 2026	17.39	19.50	17.39	18.25	18.25	9.15%	476,031
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