CLST(CLST)
CLST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $16.70 | $16.70 | $16.70 | $16.70 | 1,100 |
| 7/9/2026 | $16.59 | $16.61 | $16.59 | $16.60 | 4,000 |
| 7/8/2026 | $16.51 | $16.60 | $16.50 | $16.59 | 8,527 |
| 7/7/2026 | $16.51 | $16.51 | $16.51 | $16.51 | 300 |
| 7/6/2026 | $16.50 | $16.57 | $16.49 | $16.51 | 1,849 |
| 7/2/2026 | $16.51 | $16.51 | $16.28 | $16.28 | 1,200 |
| 7/1/2026 | $17.25 | $17.25 | $16.56 | $16.56 | 700 |
| 6/30/2026 | $16.60 | $16.60 | $16.51 | $16.51 | 3,100 |
| 6/29/2026 | $16.51 | $16.51 | $16.51 | $16.51 | 600 |
| 6/26/2026 | $16.61 | $17.00 | $16.50 | $17.00 | 5,513 |
| 6/25/2026 | $16.67 | $16.67 | $16.50 | $16.50 | 400 |
| 6/24/2026 | $16.47 | $16.64 | $16.27 | $16.64 | 1,327 |
| 6/23/2026 | $16.47 | $16.47 | $16.47 | $16.47 | - |
| 6/22/2026 | $16.28 | $16.50 | $16.28 | $16.47 | 3,722 |
| 6/18/2026 | $16.08 | $16.43 | $16.08 | $16.43 | 4,127 |
| 6/17/2026 | $16.20 | $16.26 | $16.20 | $16.21 | 500 |
| 6/16/2026 | $16.00 | $16.07 | $16.00 | $16.07 | 1,000 |
| 6/15/2026 | $16.28 | $16.41 | $16.03 | $16.05 | 2,208 |
| 6/12/2026 | $16.07 | $16.07 | $16.07 | $16.07 | 343 |
| 6/11/2026 | $16.01 | $16.01 | $16.01 | $16.01 | 341 |
| 6/10/2026 | $15.97 | $16.23 | $15.96 | $16.02 | 17,200 |
| 6/9/2026 | $15.96 | $15.96 | $15.96 | $15.96 | - |
| 6/8/2026 | $15.97 | $15.97 | $15.96 | $15.96 | 300 |
| 6/5/2026 | $15.93 | $15.95 | $15.92 | $15.95 | 2,700 |
| 6/4/2026 | $16.01 | $16.01 | $16.01 | $16.01 | 3,400 |
| 6/3/2026 | $16.00 | $16.01 | $16.00 | $16.01 | 2,406 |
| 6/2/2026 | $15.96 | $16.00 | $15.96 | $16.00 | 3,826 |
| 6/1/2026 | $15.92 | $15.99 | $15.92 | $15.98 | 1,104 |
| 5/29/2026 | $15.92 | $15.92 | $15.92 | $15.92 | 439 |
| 5/28/2026 | $15.95 | $15.98 | $15.92 | $15.92 | 5,919 |
| 5/27/2026 | $15.92 | $15.95 | $15.91 | $15.95 | 5,500 |
| 5/26/2026 | $15.93 | $15.95 | $15.91 | $15.93 | 6,900 |
| 5/22/2026 | $15.91 | $15.99 | $15.91 | $15.91 | 2,300 |
| 5/21/2026 | $15.91 | $15.91 | $15.91 | $15.91 | 900 |
| 5/20/2026 | $15.86 | $15.90 | $15.85 | $15.85 | 8,649 |
| 5/19/2026 | $15.90 | $16.00 | $15.86 | $15.86 | 5,100 |
| 5/18/2026 | $15.93 | $15.93 | $15.86 | $15.86 | 2,300 |
| 5/15/2026 | $15.87 | $15.93 | $15.86 | $15.87 | 4,012 |
| 5/14/2026 | $15.90 | $15.90 | $15.85 | $15.90 | 23,632 |
| 5/13/2026 | $15.91 | $15.91 | $15.86 | $15.86 | 2,100 |
| 5/12/2026 | $15.91 | $15.97 | $15.91 | $15.95 | 15,418 |
| 5/11/2026 | $15.96 | $16.19 | $15.96 | $16.06 | 10,737 |
| 5/8/2026 | $16.20 | $16.20 | $16.04 | $16.04 | 4,418 |
| 5/7/2026 | $16.05 | $16.25 | $16.05 | $16.17 | 8,930 |
| 5/6/2026 | $15.98 | $15.98 | $15.87 | $15.87 | 906 |
| 5/5/2026 | $15.90 | $15.90 | $15.90 | $15.90 | 2,200 |
| 5/4/2026 | $15.95 | $15.95 | $15.90 | $15.91 | 18,347 |
| 5/1/2026 | $15.95 | $15.95 | $15.95 | $15.95 | 200 |
| 4/30/2026 | $15.96 | $15.96 | $15.96 | $15.96 | 1,845 |
| 4/29/2026 | $16.01 | $16.09 | $15.99 | $16.09 | 2,000 |
| 4/28/2026 | $16.16 | $16.16 | $15.94 | $15.98 | 1,438 |
| 4/27/2026 | $16.00 | $16.16 | $15.95 | $15.95 | 2,500 |
| 4/24/2026 | $16.00 | $16.00 | $15.96 | $15.99 | 3,242 |
| 4/23/2026 | $16.00 | $16.00 | $15.95 | $15.97 | 3,000 |
| 4/22/2026 | $15.95 | $16.00 | $15.95 | $16.00 | 4,028 |
| 4/21/2026 | $15.95 | $15.95 | $15.95 | $15.95 | 700 |
| 4/20/2026 | $15.95 | $15.95 | $15.95 | $15.95 | 2,029 |
| 4/17/2026 | $15.96 | $15.96 | $15.95 | $15.95 | 5,205 |
| 4/16/2026 | $15.95 | $15.98 | $15.95 | $15.96 | 3,100 |
| 4/15/2026 | $15.97 | $15.99 | $15.93 | $15.99 | 2,500 |
| 4/14/2026 | $15.99 | $16.00 | $15.96 | $15.97 | 17,800 |