CLCS(CLCS)
CLCS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/15/2026 | $0.40 | $0.46 | $0.40 | $0.46 | 2,350 |
| 10/14/2026 | $0.51 | $0.51 | $0.51 | $0.51 | - |
| 10/13/2026 | $0.51 | $0.51 | $0.51 | $0.51 | - |
| 10/12/2026 | $0.40 | $0.51 | $0.40 | $0.51 | 1,800 |
| 10/9/2026 | $0.55 | $0.55 | $0.55 | $0.55 | - |
| 10/8/2026 | $0.50 | $0.55 | $0.50 | $0.55 | 550 |
| 10/7/2026 | $0.50 | $0.50 | $0.50 | $0.50 | 250 |
| 10/6/2026 | $0.38 | $0.47 | $0.38 | $0.47 | 3,600 |
| 10/5/2026 | $0.41 | $0.47 | $0.41 | $0.47 | 350 |
| 10/2/2026 | $0.43 | $0.47 | $0.36 | $0.40 | 4,575 |
| 10/1/2026 | $0.41 | $0.47 | $0.41 | $0.47 | 750 |
| 9/30/2026 | $0.43 | $0.43 | $0.41 | $0.41 | 7,310 |
| 9/29/2026 | $0.37 | $0.40 | $0.36 | $0.40 | 11,600 |
| 9/28/2026 | $0.44 | $0.44 | $0.44 | $0.44 | 575 |
| 9/25/2026 | $0.40 | $0.42 | $0.40 | $0.42 | 3,320 |
| 9/24/2026 | $0.46 | $0.50 | $0.36 | $0.46 | 1,150 |
| 9/23/2026 | $0.44 | $0.52 | $0.44 | $0.45 | 980 |
| 9/22/2026 | $0.47 | $0.51 | $0.43 | $0.46 | 1,100 |
| 9/21/2026 | $0.40 | $0.46 | $0.40 | $0.46 | 7,200 |
| 9/18/2026 | $0.46 | $0.52 | $0.46 | $0.50 | 2,139 |
| 9/17/2026 | $0.37 | $0.44 | $0.37 | $0.44 | 1,183 |
| 9/16/2026 | $0.58 | $0.58 | $0.58 | $0.58 | 860 |
| 9/15/2026 | $0.57 | $0.57 | $0.57 | $0.57 | 5,000 |
| 9/14/2026 | $0.57 | $0.57 | $0.57 | $0.57 | 200 |
| 9/11/2026 | $0.55 | $0.55 | $0.52 | $0.52 | 12,750 |
| 9/10/2026 | $0.45 | $0.45 | $0.45 | $0.45 | 9,470 |
| 9/9/2026 | $0.52 | $0.55 | $0.50 | $0.50 | 12,140 |
| 9/8/2026 | $0.57 | $0.68 | $0.57 | $0.68 | 1,200 |
| 9/4/2026 | $0.52 | $0.52 | $0.52 | $0.52 | 5,000 |
| 9/3/2026 | $0.52 | $0.74 | $0.52 | $0.74 | 1,300 |
| 9/2/2026 | $0.89 | $0.89 | $0.89 | $0.89 | 1,300 |
| 9/1/2026 | $0.89 | $0.89 | $0.89 | $0.89 | - |
| 8/31/2026 | $0.60 | $0.89 | $0.57 | $0.89 | 4,700 |
| 8/28/2026 | $0.58 | $0.58 | $0.58 | $0.58 | - |
| 8/27/2026 | $0.54 | $0.58 | $0.54 | $0.58 | 3,920 |
| 8/26/2026 | $0.65 | $0.65 | $0.65 | $0.65 | - |
| 8/25/2026 | $0.65 | $0.65 | $0.65 | $0.65 | - |
| 8/24/2026 | $0.55 | $0.65 | $0.53 | $0.65 | 5,502 |
| 8/21/2026 | $0.58 | $0.65 | $0.51 | $0.58 | 4,300 |
| 8/20/2026 | $0.55 | $0.58 | $0.55 | $0.58 | 300 |
| 8/19/2026 | $0.65 | $0.65 | $0.65 | $0.65 | - |
| 8/18/2026 | $0.65 | $0.65 | $0.65 | $0.65 | - |
| 8/17/2026 | $0.60 | $0.65 | $0.60 | $0.65 | 1,700 |
| 8/14/2026 | $0.60 | $0.60 | $0.51 | $0.60 | 5,508 |
| 8/13/2026 | $0.62 | $0.75 | $0.50 | $0.61 | 3,914 |
| 8/12/2026 | $0.65 | $0.65 | $0.25 | $0.58 | 25,988 |
| 8/11/2026 | $0.82 | $0.82 | $0.82 | $0.82 | - |
| 8/10/2026 | $0.82 | $0.82 | $0.82 | $0.82 | 3,000 |
| 8/7/2026 | $0.82 | $0.82 | $0.82 | $0.82 | 3,000 |
| 8/6/2026 | $0.82 | $0.82 | $0.82 | $0.82 | - |
| 8/5/2026 | $0.57 | $0.82 | $0.57 | $0.82 | 3,200 |
| 8/4/2026 | $0.89 | $0.89 | $0.89 | $0.89 | 520 |
| 8/3/2026 | $0.89 | $0.89 | $0.89 | $0.89 | 470 |
| 7/31/2026 | $0.57 | $0.89 | $0.57 | $0.89 | 250 |
| 7/30/2026 | $0.85 | $0.85 | $0.85 | $0.85 | - |
| 7/29/2026 | $0.70 | $0.85 | $0.70 | $0.85 | 1,200 |
| 7/28/2026 | $0.57 | $0.82 | $0.57 | $0.82 | 300 |
| 7/27/2026 | $0.84 | $0.84 | $0.84 | $0.84 | 200 |
| 7/24/2026 | $0.65 | $0.65 | $0.65 | $0.65 | 400 |
| 7/23/2026 | $0.65 | $0.65 | $0.53 | $0.65 | 6,500 |
| 7/22/2026 | $0.80 | $0.80 | $0.80 | $0.80 | - |
| 7/21/2026 | $0.69 | $0.80 | $0.69 | $0.80 | 504 |
| 7/20/2026 | $0.71 | $0.90 | $0.64 | $0.64 | 5,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
