Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.34 | -0.03 | -2.19% | 1.44 | 1.45 | 1.29 | 201,248 |
| Apr 23 2024 | 1.37 | -0.04 | -2.84% | 1.43 | 1.48 | 1.35 | 232,158 |
| Apr 22 2024 | 1.41 | 0.10 | 7.63% | 1.31 | 1.46 | 1.2935 | 299,314 |
| Apr 19 2024 | 1.31 | -0.01 | -0.76% | 1.33 | 1.45 | 1.25 | 228,032 |
| Apr 18 2024 | 1.32 | 0.06 | 4.76% | 1.28 | 1.39 | 1.24 | 331,169 |
| Apr 17 2024 | 1.26 | 0.11 | 9.57% | 1.18 | 1.27 | 1.10 | 329,243 |
| Apr 16 2024 | 1.15 | -0.14 | -10.85% | 1.24 | 1.26 | 1.15 | 275,898 |
| Apr 15 2024 | 1.29 | 0.04 | 3.20% | 1.27 | 1.30 | 1.21 | 184,217 |
| Apr 12 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.3358 | 1.2401 | 372,797 |
| Apr 11 2024 | 1.30 | 0.06 | 4.84% | 1.23 | 1.34 | 1.23 | 181,711 |
| Apr 10 2024 | 1.24 | -0.05 | -3.88% | 1.304 | 1.32 | 1.23 | 167,090 |
| Apr 09 2024 | 1.29 | 0.00 | 0.00% | 1.28 | 1.35 | 1.20 | 307,019 |
| Apr 08 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.37 | 1.22 | 304,799 |
| Apr 05 2024 | 1.30 | -0.03 | -2.26% | 1.30 | 1.3962 | 1.28 | 513,603 |
| Apr 04 2024 | 1.33 | -0.10 | -6.99% | 1.43 | 1.43 | 1.33 | 144,309 |
| Apr 03 2024 | 1.43 | 0.03 | 2.14% | 1.37 | 1.45 | 1.31 | 189,941 |
| Apr 02 2024 | 1.40 | -0.18 | -11.39% | 1.59 | 1.59 | 1.23 | 703,214 |
| Apr 01 2024 | 1.58 | 0.05 | 3.27% | 1.52 | 1.61 | 1.50 | 232,986 |
| Mar 28 2024 | 1.53 | -0.14 | -8.38% | 1.66 | 1.73 | 1.50 | 442,564 |
| Mar 27 2024 | 1.67 | -0.02 | -1.18% | 1.72 | 1.76 | 1.56 | 520,735 |
| Mar 26 2024 | 1.69 | -0.04 | -2.31% | 1.71 | 1.76 | 1.63 | 203,051 |
| Mar 25 2024 | 1.73 | 0.02 | 1.17% | 1.72 | 1.78 | 1.68 | 183,411 |
| Mar 22 2024 | 1.71 | -0.09 | -5.00% | 1.77 | 1.80 | 1.67 | 241,403 |
| Mar 21 2024 | 1.80 | 0.17 | 10.43% | 1.71 | 1.80 | 1.63 | 571,424 |
| Mar 20 2024 | 1.63 | 0.00 | 0.00% | 1.64 | 1.70 | 1.55 | 592,676 |
| Mar 19 2024 | 1.63 | 0.07 | 4.49% | 1.56 | 1.67 | 1.52 | 368,962 |
| Mar 18 2024 | 1.56 | -0.15 | -8.77% | 1.78 | 1.78 | 1.4901 | 858,031 |
| Mar 15 2024 | 1.71 | -0.02 | -1.16% | 1.75 | 1.83 | 1.70 | 537,296 |
| Mar 14 2024 | 1.73 | 0.10 | 6.13% | 1.65 | 1.9277 | 1.61 | 852,861 |
| Mar 13 2024 | 1.63 | -0.01 | -0.61% | 1.74 | 1.915 | 1.63 | 850,443 |
| Mar 12 2024 | 1.64 | -0.38 | -18.81% | 2.12 | 2.12 | 1.58 | 1,116,099 |
| Mar 11 2024 | 2.02 | 0.32 | 18.82% | 1.80 | 2.07 | 1.64 | 1,284,180 |
| Mar 08 2024 | 1.70 | 0.03 | 1.80% | 1.70 | 1.87 | 1.66 | 794,977 |
| Mar 07 2024 | 1.67 | 0.16 | 10.60% | 1.66 | 1.74 | 1.57 | 2,979,920 |
| Mar 06 2024 | 1.51 | 0.12 | 8.63% | 1.41 | 1.65 | 1.3505 | 1,670,347 |
| Mar 05 2024 | 1.39 | 0.00 | 0.00% | 1.38 | 1.40 | 1.35 | 75,052 |
| Mar 04 2024 | 1.39 | 0.00 | 0.00% | 1.40 | 1.40 | 1.33 | 135,676 |
| Mar 01 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.4264 | 1.35 | 72,085 |
| Feb 29 2024 | 1.40 | -0.01 | -0.71% | 1.43 | 1.43 | 1.36 | 133,589 |
| Feb 28 2024 | 1.41 | 0.01 | 1.08% | 1.36 | 1.44 | 1.35 | 327,317 |
| Feb 27 2024 | 1.395 | 0.05 | 4.10% | 1.36 | 1.44 | 1.30 | 377,721 |
| Feb 26 2024 | 1.34 | -0.02 | -1.47% | 1.37 | 1.37 | 1.30 | 93,098 |
| Feb 23 2024 | 1.36 | 0.03 | 2.26% | 1.31 | 1.37 | 1.28 | 148,668 |
| Feb 22 2024 | 1.33 | 0.03 | 2.31% | 1.30 | 1.33 | 1.2763 | 125,774 |
| Feb 21 2024 | 1.30 | 0.01 | 0.78% | 1.34 | 1.35 | 1.21 | 81,944 |
| Feb 20 2024 | 1.29 | 0.04 | 3.20% | 1.25 | 1.30 | 1.20 | 124,215 |
| Feb 16 2024 | 1.25 | 0.03 | 2.46% | 1.20 | 1.2789 | 1.20 | 101,535 |
| Feb 15 2024 | 1.22 | -0.01 | -0.81% | 1.25 | 1.2909 | 1.17 | 163,465 |
| Feb 14 2024 | 1.23 | -0.07 | -5.38% | 1.38 | 1.40 | 1.21 | 211,914 |
| Feb 13 2024 | 1.30 | -0.08 | -5.80% | 1.38 | 1.399 | 1.20 | 87,810 |
| Feb 12 2024 | 1.38 | -0.04 | -2.82% | 1.43 | 1.43 | 1.32 | 217,288 |
| Feb 09 2024 | 1.42 | 0.04 | 2.90% | 1.37 | 1.46 | 1.37 | 225,156 |
| Feb 08 2024 | 1.38 | 0.00 | 0.00% | 1.39 | 1.41 | 1.35 | 130,501 |
| Feb 07 2024 | 1.38 | -0.03 | -2.13% | 1.35 | 1.41 | 1.35 | 79,490 |
| Feb 06 2024 | 1.41 | 0.02 | 1.44% | 1.39 | 1.43 | 1.37 | 53,158 |
| Feb 05 2024 | 1.39 | 0.02 | 1.46% | 1.37 | 1.42 | 1.35 | 54,526 |
| Feb 02 2024 | 1.37 | 0.04 | 3.01% | 1.34 | 1.38 | 1.305 | 81,124 |
| Feb 01 2024 | 1.33 | 0.08 | 6.40% | 1.25 | 1.33 | 1.25 | 58,733 |
| Jan 31 2024 | 1.25 | -0.09 | -6.72% | 1.35 | 1.35 | 1.24 | 86,279 |
| Jan 30 2024 | 1.34 | 0.04 | 3.08% | 1.31 | 1.34 | 1.29 | 81,515 |
| Jan 29 2024 | 1.30 | 0.07 | 5.69% | 1.24 | 1.30 | 1.20 | 80,070 |
| Jan 26 2024 | 1.23 | 0.02 | 1.65% | 1.23 | 1.26 | 1.10 | 165,077 |
