CLST(CLST)
CLST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/13/2026 | $16.00 | $16.00 | $15.90 | $15.90 | 5,502 |
| 4/10/2026 | $15.95 | $16.02 | $15.91 | $15.95 | 23,065 |
| 4/9/2026 | $16.42 | $16.44 | $15.95 | $15.97 | 89,700 |
| 4/8/2026 | $16.97 | $17.35 | $16.96 | $17.10 | 10,410 |
| 4/7/2026 | $16.95 | $16.96 | $16.62 | $16.83 | 3,455 |
| 4/6/2026 | $16.80 | $16.88 | $16.63 | $16.83 | 1,700 |
| 4/2/2026 | $16.91 | $16.99 | $16.60 | $16.94 | 3,200 |
| 4/1/2026 | $16.60 | $18.16 | $16.50 | $16.85 | 16,400 |
| 3/31/2026 | $16.56 | $16.56 | $16.41 | $16.56 | 2,400 |
| 3/30/2026 | $16.50 | $16.56 | $16.50 | $16.56 | 400 |
| 3/27/2026 | $16.60 | $16.60 | $16.58 | $16.59 | 3,370 |
| 3/26/2026 | $16.56 | $16.56 | $16.56 | $16.56 | 240 |
| 3/25/2026 | $16.60 | $16.60 | $16.57 | $16.59 | 3,524 |
| 3/24/2026 | $16.59 | $16.59 | $16.56 | $16.56 | 1,434 |
| 3/23/2026 | $16.51 | $16.59 | $16.51 | $16.59 | 2,504 |
| 3/20/2026 | $16.46 | $16.58 | $16.46 | $16.58 | 900 |
| 3/19/2026 | $16.52 | $16.59 | $16.40 | $16.59 | 26,547 |
| 3/18/2026 | $16.60 | $16.60 | $16.44 | $16.54 | 1,824 |
| 3/17/2026 | $16.43 | $16.52 | $16.42 | $16.44 | 1,000 |
| 3/16/2026 | $16.42 | $16.51 | $16.42 | $16.42 | 1,500 |
| 3/13/2026 | $16.47 | $16.58 | $16.41 | $16.42 | 17,400 |
| 3/12/2026 | $16.48 | $16.54 | $16.42 | $16.47 | 11,146 |
| 3/11/2026 | $16.45 | $16.54 | $16.45 | $16.47 | 700 |
| 3/10/2026 | $16.40 | $16.48 | $16.40 | $16.45 | 18,640 |
| 3/9/2026 | $16.48 | $16.48 | $16.41 | $16.41 | 6,620 |
| 3/6/2026 | $16.41 | $16.41 | $16.41 | $16.41 | 735 |
| 3/5/2026 | $16.55 | $16.55 | $16.46 | $16.46 | 900 |
| 3/4/2026 | $16.63 | $16.65 | $16.50 | $16.50 | 1,400 |
| 3/3/2026 | $16.74 | $16.75 | $16.65 | $16.65 | 1,500 |
| 3/2/2026 | $16.42 | $16.73 | $16.23 | $16.45 | 1,426 |
| 2/27/2026 | $16.72 | $16.73 | $16.46 | $16.50 | 1,700 |
| 2/26/2026 | $16.90 | $16.90 | $16.22 | $16.85 | 1,500 |
| 2/25/2026 | $16.88 | $16.88 | $16.45 | $16.45 | 1,100 |
| 2/24/2026 | $16.98 | $16.98 | $16.21 | $16.84 | 2,628 |
| 2/23/2026 | $16.20 | $16.50 | $16.20 | $16.30 | 3,021 |