CLSX Stock Prices

Data as of Oct 28, 2026

Last

5.16

Change

+0.45

Open

4.80

Previous

4.71

High

5.17

Low

4.49

Bid

-

Ask

-

Volume

444,228

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.833

Hist Vol

1.833

Opt Volume

10

Open Int

1,844

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.80	5.17	4.49	5.16	+0.45	444,228	10	1.833	1.833
Oct 27, 2026	4.39	4.84	4.25	4.71	+0.47	418,286	73	1.833	1.833
Oct 26, 2026	4.14	4.53	3.79	4.24	-0.12	663,183	125	1.904	1.832
Oct 23, 2026	4.61	4.85	4.30	4.36	-0.36	409,960	6	1.578	1.842
Oct 22, 2026	5.02	5.23	4.52	4.72	-0.76	1,091,839	538	1.595	1.844
Oct 21, 2026	5.38	5.65	4.87	5.48	+0.43	1,130,804	6	1.963	1.853
Oct 20, 2026	4.85	5.54	4.67	5.05	-0.07	413,216	21	1.857	1.857
Oct 19, 2026	5.53	5.68	5.06	5.12	+0.07	329,486	34	1.880	1.860
Oct 16, 2026	5.92	6.02	4.83	5.05	-1.29	798,754	100	1.905	1.860
Oct 15, 2026	5.69	6.41	4.99	6.34	+0.21	484,353	1,080	2.053	1.875
Oct 14, 2026	6.99	7.01	5.72	6.13	-1.41	761,488	45	1.589	1.883
Oct 13, 2026	7.33	7.65	6.87	7.54	-0.24	492,033	154	1.349	1.882
Oct 12, 2026	7.86	8.21	7.72	7.78	-0.29	270,461	40	1.466	1.884
Oct 9, 2026	8.30	8.44	7.78	8.08	-0.27	179,760	38	1.345	1.886
Oct 8, 2026	9.41	9.50	7.89	8.34	-1.51	916,480	355	1.097	1.890
Oct 7, 2026	10.59	10.84	9.65	9.85	-1.42	463,409	31	1.460	1.887
Oct 6, 2026	11.70	11.90	11.03	11.27	-0.33	373,393	73	1.134	1.884
Oct 5, 2026	12.31	12.31	10.91	11.60	-0.55	402,756	74	1.426	1.894
Oct 2, 2026	12.41	13.50	11.46	12.15	+0.00	501,013	831	1.166	1.897
Oct 1, 2026	12.29	12.48	10.90	11.75	-0.61	373,885	439	1.677	1.895
Sep 30, 2026	13.93	13.95	12.36	12.36	-0.92	258,531	40	1.450	1.895
Sep 29, 2026	13.80	14.11	13.10	13.28	-0.04	448,320	57	1.508	1.897
Sep 28, 2026	14.20	14.65	13.30	13.33	-1.35	184,398	150	1.364	1.918
Sep 25, 2026	15.42	15.42	13.68	14.67	-0.63	287,510	16	1.523	1.918
Sep 24, 2026	15.22	16.35	14.75	15.30	-0.36	275,303	128	1.586	1.922
Sep 23, 2026	16.90	17.40	15.66	15.66	-1.74	219,545	33	1.474	1.923
Sep 22, 2026	16.07	17.58	15.76	17.40	+0.82	252,863	780	1.365	1.921
Sep 21, 2026	17.26	17.37	16.35	16.58	+0.67	241,578	115	1.695	1.920
Sep 18, 2026	14.19	15.91	13.69	15.91	+2.34	479,854	654	1.660	1.924
Sep 17, 2026	13.80	14.16	12.16	13.57	+1.12	686,867	32	1.692	1.920
Sep 16, 2026	12.58	13.32	11.90	12.45	+0.21	326,466	62	1.565	1.922
Sep 15, 2026	13.37	13.37	11.69	12.24	-1.25	420,075	151	1.399	1.926
Sep 14, 2026	12.42	14.20	12.15	13.49	-0.92	371,048	83	1.590	1.928
Sep 11, 2026	12.89	15.07	12.74	14.41	+1.72	289,772	60	1.705	1.931
Sep 10, 2026	12.50	14.10	12.25	12.69	-1.00	362,335	4	1.676	1.930
Sep 9, 2026	14.49	14.70	13.47	13.69	-0.48	328,504	734	1.701	1.933
Sep 8, 2026	12.49	14.49	12.25	14.17	+0.00	252,910	305	1.602	1.938
Sep 4, 2026	11.76	12.66	11.76	12.49	+0.14	379,166	80	1.416	1.942
Sep 3, 2026	10.24	12.48	10.19	12.35	+2.24	790,599	125	1.402	1.946
Sep 2, 2026	9.29	10.22	9.17	10.11	+0.39	439,744	83	1.412	1.938
Sep 1, 2026	10.21	10.33	9.44	9.72	-0.99	360,201	25	1.597	1.942
Aug 31, 2026	10.71	10.75	10.12	10.71	-0.07	366,662	37	1.422	1.944
Aug 28, 2026	12.73	12.78	10.47	10.78	-2.63	930,081	108	1.551	1.948
Aug 27, 2026	12.54	14.17	12.34	13.41	+1.41	590,521	178	1.735	1.939
Aug 26, 2026	12.37	12.93	11.72	12.00	-1.12	531,952	791	1.414	1.940
Aug 25, 2026	11.52	13.40	11.34	13.12	+1.56	326,680	31	1.616	1.942
Aug 24, 2026	11.50	12.51	11.16	11.56	-0.16	359,408	226	1.886	1.941
Aug 21, 2026	13.93	14.47	11.22	11.72	-1.18	669,577	319	1.737	1.946
Aug 20, 2026	12.60	13.21	11.84	12.90	+1.64	485,184	352	1.668	1.948
Aug 19, 2026	11.10	12.23	10.00	11.26	-0.08	542,724	47	1.537	1.947
Aug 18, 2026	11.92	12.25	10.85	11.34	-1.40	345,112	9	1.686	1.951
Aug 17, 2026	12.21	12.92	11.75	12.74	+0.69	278,894	50	1.784	1.952
Aug 14, 2026	10.83	12.25	10.56	12.05	+1.00	360,191	11	2.233	1.956
Aug 13, 2026	11.91	13.20	10.79	11.05	-1.30	416,185	22	1.964	1.958
Aug 12, 2026	12.32	12.66	11.79	12.35	+1.23	306,499	28	0.000	1.959
Aug 11, 2026	12.50	12.50	11.05	11.12	-0.17	354,983	235	1.286	1.960
Aug 10, 2026	12.81	12.81	11.25	11.29	-1.41	289,994	255	1.466	1.965
Aug 7, 2026	16.19	16.24	12.29	12.70	-0.84	426,448	43	1.699	1.966
Aug 6, 2026	14.62	15.30	13.19	13.54	-1.88	245,736	245	1.765	1.970
Aug 5, 2026	16.96	17.51	15.37	15.42	-1.46	154,336	12	2.373	1.970
Aug 4, 2026	17.65	18.47	16.40	16.88	-1.30	240,559	9	2.117	1.973
Aug 3, 2026	15.50	18.39	15.00	18.18	+2.10	159,637	9	2.142	1.977
Jul 31, 2026	19.48	19.48	15.82	16.08	-2.06	245,305	7	0.000	1.976
Jul 30, 2026	14.42	18.75	14.42	18.14	+5.32	405,834	16	2.090	1.977
Jul 29, 2026	15.66	15.75	12.33	12.82	-3.54	360,640	6	1.820	1.940
Jul 28, 2026	16.58	16.88	14.25	16.36	-1.31	471,446	42	0.000	1.926

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.