Dark

CLSH
CLS HOLDINGS USA INC
stock OTC

Inactive

Jul 3, 2025

0.0361USD+0.139%(+0.0001)26,230

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	0.035000	0.036050	0.035000	0.036050	+0.139%	26,230	0.000%
2025-07-02	0.037000	0.037000	0.035000	0.036000	+2.857%	14,400	+0.139%
2025-07-01	0.035000	0.035630	0.035000	0.035000	0.000%	1,937	+3.000%
2025-06-30	0.035000	0.035000	0.035000	0.035000	0.000%	250	+3.000%
2025-06-27	0.035000	0.035000	0.035000	0.035000	-2.778%	312	+3.000%
2025-06-26	0.035000	0.036050	0.035000	0.036000	-0.552%	10,658	+0.139%
2025-06-25	0.036200	0.036200	0.036200	0.036200	+1.685%	4,000	-0.414%
2025-06-24	0.035600	0.035600	0.035600	0.035600	+7.553%	1,750	+1.264%
2025-06-20	0.033100	0.033100	0.033100	0.033100	+0.303%	25,070	+8.912%
2025-06-17	0.033000	0.033000	0.033000	0.033000	+1.538%	39,125	+9.242%
2025-06-16	0.034500	0.035400	0.032000	0.032500	-9.091%	832,858	+10.923%
2025-06-13	0.034500	0.035750	0.034500	0.035750	+3.623%	10,200	+0.839%
2025-06-12	0.034500	0.034500	0.034500	0.034500	-2.128%	10,509	+4.493%
2025-06-11	0.034950	0.035250	0.034950	0.035250	-0.704%	12,038	+2.270%
2025-06-10	0.035500	0.035500	0.035500	0.035500	0.000%	3,080	+1.549%
2025-06-09	0.036500	0.036500	0.033900	0.035500	+4.412%	103,701	+1.549%
2025-06-06	0.036050	0.036050	0.034000	0.034000	+2.410%	185,919	+6.029%
2025-06-05	0.032500	0.036000	0.032500	0.033200	-7.003%	763,100	+8.584%
2025-06-04	0.035700	0.035700	0.035700	0.035700	-7.273%	450	+0.980%
2025-06-03	0.034750	0.038500	0.034000	0.038500	+12.573%	100,373	-6.364%
2025-06-02	0.034300	0.035516	0.034100	0.034200	-2.286%	1,120,453	+5.409%
2025-05-30	0.035000	0.035000	0.034700	0.035000	+6.061%	230,025	+3.000%
2025-05-29	0.032550	0.034000	0.032500	0.033000	-4.348%	4,296	+9.242%
2025-05-28	0.034500	0.034500	0.034500	0.034500	-1.429%	2,857	+4.493%
2025-05-23	0.036500	0.036500	0.034000	0.035000	0.000%	63,967	+3.000%
2025-05-22	0.032500	0.037000	0.032500	0.035000	+2.941%	1,860	+3.000%
2025-05-21	0.036250	0.036250	0.034000	0.034000	+4.615%	1,198,000	+6.029%
2025-05-20	0.034275	0.034275	0.032500	0.032500	-3.130%	4,250	+10.923%
2025-05-19	0.035875	0.035875	0.032500	0.033550	-2.400%	19,167	+7.452%
2025-05-16	0.032500	0.034375	0.032500	0.034375	+5.769%	2,645	+4.873%
2025-05-14	0.031000	0.034700	0.030000	0.032500	+2.524%	196,998	+10.923%
2025-05-13	0.033000	0.033000	0.031500	0.031700	-10.704%	81,100	+13.722%
2025-05-12	0.035500	0.035500	0.034500	0.035500	+1.429%	501	+1.549%
2025-05-09	0.028000	0.035000	0.028000	0.035000	+25.000%	42,350	+3.000%
2025-05-08	0.021200	0.028000	0.021200	0.028000	-10.400%	59,000	+28.750%
2025-05-07	0.031250	0.031250	0.031250	0.031250	-6.716%	130	+15.360%
2025-05-06	0.033500	0.033500	0.033500	0.033500	-4.286%	846	+7.612%
2025-05-05	0.035000	0.035000	0.035000	0.035000	+3.550%	8,150	+3.000%
2025-05-02	0.029900	0.035000	0.029900	0.033800	+18.888%	466,651	+6.657%
2025-05-01	0.025000	0.028430	0.025000	0.028430	+1.536%	20,323	+26.803%
2025-04-30	0.027450	0.028430	0.027450	0.028000	+12.000%	51,900	+28.750%
2025-04-29	0.027450	0.027450	0.025000	0.025000	0.000%	800	+44.200%
2025-04-28	0.029900	0.029900	0.025000	0.025000	-7.236%	7,114	+44.200%
2025-04-25	0.026950	0.026950	0.026950	0.026950	+6.102%	1,964	+33.766%
2025-04-24	0.025400	0.025400	0.025400	0.025400	-11.806%	100	+41.929%
2025-04-23	0.021750	0.028800	0.021750	0.028800	+17.551%	36,768	+25.174%
2025-04-21	0.021000	0.024500	0.021000	0.024500	-4.817%	29,811	+47.143%
2025-04-17	0.021000	0.025740	0.021000	0.025740	-4.667%	3,050	+40.054%
2025-04-16	0.021200	0.028800	0.021200	0.027000	-3.571%	52,590	+33.519%
2025-04-15	0.024000	0.028000	0.023000	0.028000	+12.000%	94,398	+28.750%
2025-04-14	0.029400	0.029400	0.023000	0.025000	-3.846%	46,200	+44.200%
2025-04-11	0.023000	0.026000	0.023000	0.026000	-10.345%	28,525	+38.654%
2025-04-09	0.025700	0.029000	0.022500	0.029000	+1.933%	33,182	+24.310%
2025-04-07	0.028450	0.028450	0.024000	0.028450	+34.834%	15,664	+26.714%
2025-04-04	0.021100	0.021100	0.021100	0.021100	-22.597%	20,100	+70.853%
2025-04-03	0.021000	0.027260	0.021000	0.027260	-6.000%	1,150	+32.245%
2025-04-01	0.029000	0.029000	0.027500	0.029000	+26.087%	15,000	+24.310%
2025-03-31	0.021000	0.025450	0.021000	0.023000	-23.077%	662	+56.739%
2025-03-28	0.022000	0.029900	0.022000	0.029900	-0.333%	1,450	+20.569%
2025-03-24	0.022000	0.030000	0.022000	0.030000	-1.961%	31,072	+20.167%
2025-03-21	0.030600	0.030600	0.030600	0.030600	-10.787%	1,350	+17.810%
2025-03-20	0.034300	0.034300	0.034300	0.034300	+4.893%	4,089	+5.102%
2025-03-19	0.025000	0.032700	0.025000	0.032700	+9.000%	98,911	+10.245%
2025-03-18	0.026000	0.030000	0.026000	0.030000	0.000%	5,000	+20.167%
2025-03-17	0.028500	0.034000	0.028500	0.030000	-9.091%	23,075	+20.167%
2025-03-14	0.026000	0.036900	0.022000	0.033000	+50.000%	8,861	+9.242%
2025-03-13	0.032700	0.037000	0.022000	0.022000	-31.250%	1,873	+63.864%
2025-03-12	0.029650	0.039000	0.020000	0.032000	+28.000%	12,377	+12.656%
2025-03-11	0.040290	0.040290	0.025000	0.025000	-28.571%	9,763	+44.200%
2025-03-10	0.020000	0.038450	0.020000	0.035000	-5.405%	22,110	+3.000%
2025-03-07	0.022500	0.040000	0.020000	0.037000	+23.333%	53,188	-2.568%
2025-03-06	0.025800	0.030000	0.020000	0.030000	-16.435%	70,971	+20.167%
2025-03-05	0.025890	0.035900	0.025175	0.035900	-0.278%	1,465	+0.418%
2025-03-04	0.021600	0.036000	0.021600	0.036000	+6.825%	2,755	+0.139%
2025-03-03	0.026500	0.033700	0.019300	0.033700	+10.492%	61,208	+6.973%
2025-02-28	0.025750	0.030500	0.020100	0.030500	+15.094%	18,765	+18.197%
2025-02-27	0.023050	0.026500	0.020100	0.026500	-24.069%	14,934	+36.038%
2025-02-26	0.034900	0.034900	0.034900	0.034900	+6.728%	1,428	+3.295%
2025-02-25	0.018100	0.032700	0.018100	0.032700	+21.561%	313	+10.245%
2025-02-24	0.026900	0.026900	0.026900	0.026900	-17.988%	2,000	+34.015%
2025-02-21	0.021500	0.032800	0.019100	0.032800	+17.143%	39,914	+9.909%
2025-02-20	0.024800	0.030000	0.019300	0.028000	-6.667%	48,754	+28.750%
2025-02-19	0.022500	0.030000	0.022500	0.030000	0.000%	9,244	+20.167%
2025-02-18	0.030000	0.030000	0.027350	0.030000	+9.489%	18,218	+20.167%
2025-02-14	0.024800	0.029900	0.024800	0.027400	-1.862%	11,050	+31.569%
2025-02-12	0.024800	0.027920	0.024800	0.027920	-6.309%	17,700	+29.119%
2025-02-11	0.027500	0.029800	0.027500	0.029800	+20.161%	447	+20.973%
2025-02-10	0.026000	0.026000	0.024800	0.024800	-17.333%	12,721	+45.363%
2025-02-04	0.028000	0.030000	0.020600	0.030000	+13.208%	154,425	+20.167%
2025-02-03	0.030000	0.030000	0.026500	0.026500	-5.526%	2,475	+36.038%
2025-01-31	0.027000	0.028050	0.027000	0.028050	+0.179%	1,310	+28.520%
2025-01-30	0.026000	0.028000	0.026000	0.028000	-0.427%	225	+28.750%
2025-01-29	0.028120	0.028120	0.028120	0.028120	0.000%	253	+28.201%
2025-01-28	0.030000	0.030000	0.028120	0.028120	-10.016%	4,110	+28.201%
2025-01-27	0.025300	0.031900	0.025300	0.031250	+0.806%	568	+15.360%
2025-01-24	0.025300	0.031000	0.025300	0.031000	+15.996%	70,365	+16.290%
2025-01-23	0.026725	0.026725	0.026725	0.026725	-8.788%	1,289	+34.892%
2025-01-21	0.031000	0.031000	0.029300	0.029300	-2.333%	8,966	+23.038%
2025-01-17	0.030500	0.030500	0.030000	0.030000	0.000%	12,813	+20.167%
2025-01-16	0.031000	0.031000	0.030000	0.030000	-1.639%	5,800	+20.167%
2025-01-15	0.030500	0.030500	0.030000	0.030500	0.000%	3,116	+18.197%
2025-01-14	0.030750	0.030750	0.030000	0.030500	-4.628%	3,200	+18.197%
2025-01-13	0.029000	0.031980	0.029000	0.031980	+1.203%	17,117	+12.727%
2025-01-10	0.030300	0.031600	0.029000	0.031600	+4.290%	58,419	+14.082%
2025-01-08	0.030300	0.030300	0.030300	0.030300	0.000%	2,403	+18.977%
2025-01-07	0.032250	0.032250	0.030000	0.030300	0.000%	5,593	+18.977%
2025-01-06	0.030200	0.034300	0.027100	0.030300	-13.429%	6,674	+18.977%
2025-01-03	0.030100	0.035000	0.030100	0.035000	+4.478%	5,145	+3.000%
2025-01-02	0.035200	0.035200	0.030000	0.033500	+9.836%	4,704	+7.612%
2024-12-31	0.032680	0.033300	0.026250	0.030500	0.000%	304,901	+18.197%
2024-12-30	0.030000	0.035000	0.026300	0.030500	-12.356%	109,221	+18.197%
2024-12-27	0.039000	0.044100	0.030100	0.034800	-19.070%	323,875	+3.592%
2024-12-26	0.030000	0.043850	0.030000	0.043000	+10.540%	29,750	-16.163%
2024-12-24	0.030000	0.038900	0.030000	0.038900	+17.879%	34,375	-7.326%
2024-12-23	0.030000	0.033000	0.030000	0.033000	+4.762%	2,250	+9.242%
2024-12-20	0.032500	0.036900	0.029250	0.031500	-10.000%	338,296	+14.444%
2024-12-19	0.035000	0.035000	0.030000	0.035000	+7.692%	60,673	+3.000%
2024-12-18	0.030100	0.033750	0.030100	0.032500	+0.309%	53,759	+10.923%
2024-12-17	0.030000	0.035000	0.030000	0.032400	-0.308%	46,825	+11.265%
2024-12-16	0.030000	0.035000	0.030000	0.032500	+1.563%	122,882	+10.923%
2024-12-13	0.031100	0.033500	0.030000	0.032000	+18.519%	63,379	+12.656%
2024-12-12	0.036400	0.038400	0.020000	0.027000	-32.668%	420,181	+33.519%
2024-12-11	0.040000	0.040100	0.038000	0.040100	+4.700%	8,347	-10.100%
2024-12-10	0.041000	0.041500	0.036700	0.038300	-6.585%	171,066	-5.875%
2024-12-09	0.041000	0.042900	0.041000	0.041000	-2.265%	2,902	-12.073%
2024-12-06	0.041100	0.042360	0.041100	0.041950	-0.968%	11,121	-14.064%
2024-12-05	0.041100	0.042360	0.041100	0.042360	-1.259%	3,212	-14.896%
2024-12-04	0.042900	0.042900	0.041100	0.042900	+2.265%	36,223	-15.967%
2024-12-03	0.044700	0.044700	0.041950	0.041950	-6.152%	6,717	-14.064%
2024-12-02	0.046400	0.046400	0.041100	0.044700	+4.317%	18,625	-19.351%
2024-11-29	0.043200	0.045200	0.042850	0.042850	-5.617%	14,250	-15.869%
2024-11-27	0.045000	0.065000	0.041500	0.045400	-9.200%	241,470	-20.595%
2024-11-26	0.041200	0.050000	0.041000	0.050000	+4.384%	201,421	-27.900%
2024-11-25	0.045000	0.049600	0.041000	0.047900	-9.108%	42,500	-24.739%
2024-11-22	0.040300	0.057500	0.040300	0.052700	-5.045%	25,270	-31.594%
2024-11-21	0.042100	0.059750	0.040300	0.055500	0.000%	125,431	-35.045%
2024-11-20	0.041100	0.059500	0.040100	0.055500	-5.932%	105,197	-35.045%
2024-11-19	0.042100	0.060000	0.042100	0.059000	+5.849%	33,354	-38.898%
2024-11-18	0.043000	0.060000	0.040000	0.055740	-6.945%	196,938	-35.325%
2024-11-15	0.046100	0.059900	0.045500	0.059900	-0.167%	50,770	-39.816%
2024-11-14	0.057000	0.060000	0.039100	0.060000	+5.263%	86,497	-39.917%
2024-11-13	0.057000	0.057000	0.039000	0.057000	+0.176%	17,074	-36.754%
2024-11-12	0.048000	0.056900	0.048000	0.056900	+0.176%	4,208	-36.643%
2024-11-11	0.038400	0.056900	0.038400	0.056800	+49.081%	19,032	-36.532%
2024-11-08	0.040000	0.057000	0.038100	0.038100	-23.876%	141,172	-5.381%
2024-11-07	0.040100	0.060000	0.040100	0.050050	-1.863%	38,925	-27.972%
2024-11-06	0.040000	0.063400	0.040000	0.051000	+1.634%	88,581	-29.314%
2024-11-05	0.045000	0.059900	0.040100	0.050180	-9.910%	58,344	-28.159%
2024-11-04	0.054950	0.059900	0.037100	0.055700	0.000%	14,700	-35.278%
2024-11-01	0.035250	0.055700	0.035200	0.055700	+11.400%	43,100	-35.278%
2024-10-31	0.036550	0.050000	0.035100	0.050000	0.000%	26,000	-27.900%
2024-10-30	0.040300	0.050000	0.035000	0.050000	0.000%	11,581	-27.900%
2024-10-29	0.042550	0.050000	0.042550	0.050000	0.000%	2,325	-27.900%
2024-10-28	0.050000	0.050000	0.036000	0.050000	-5.393%	43,352	-27.900%
2024-10-25	0.055000	0.055000	0.048000	0.052850	-3.909%	20,715	-31.788%
2024-10-23	0.056900	0.056900	0.033200	0.055000	0.000%	54,856	-34.455%
2024-10-22	0.044150	0.055000	0.037000	0.055000	+61.290%	31,072	-34.455%
2024-10-21	0.050000	0.055000	0.034100	0.034100	-31.800%	66,072	+5.718%
2024-10-18	0.059900	0.059900	0.032100	0.050000	0.000%	25,340	-27.900%
2024-10-17	0.037000	0.050000	0.036200	0.050000	+20.337%	8,500	-27.900%
2024-10-16	0.043320	0.050000	0.037000	0.041550	-16.900%	5,668	-13.237%
2024-10-15	0.043050	0.050000	0.036000	0.050000	0.000%	8,075	-27.900%
2024-10-14	0.036000	0.050000	0.036000	0.050000	+6.383%	11,450	-27.900%
2024-10-11	0.048500	0.050000	0.036000	0.047000	+5.547%	92,223	-23.298%
2024-10-10	0.032100	0.045000	0.032100	0.044530	-1.981%	15,872	-19.043%
2024-10-08	0.043800	0.049900	0.035100	0.045430	-6.330%	55,178	-20.647%
2024-10-07	0.049900	0.049900	0.035000	0.048500	0.000%	20,923	-25.670%
2024-10-04	0.048500	0.048500	0.034100	0.048500	+23.724%	82,847	-25.670%
2024-10-03	0.033100	0.048500	0.033100	0.039200	-18.672%	76,997	-8.036%
2024-10-02	0.048300	0.048300	0.033000	0.048200	0.000%	5,589	-25.207%
2024-10-01	0.042100	0.048200	0.036000	0.048200	+9.297%	13,230	-25.207%
2024-09-27	0.044100	0.044100	0.044100	0.044100	+8.221%	800	-18.254%
2024-09-26	0.038500	0.040750	0.034100	0.040750	-15.456%	16,676	-11.534%
2024-09-25	0.035000	0.048200	0.035000	0.048200	+9.297%	813	-25.207%
2024-09-24	0.033000	0.048200	0.033000	0.044100	-8.506%	21,196	-18.254%
2024-09-23	0.032000	0.048200	0.032000	0.048200	+0.626%	4,288	-25.207%
2024-09-19	0.036000	0.047900	0.036000	0.047900	0.000%	8,950	-24.739%
2024-09-18	0.034000	0.047900	0.034000	0.047900	0.000%	15,553	-24.739%
2024-09-17	0.047900	0.047900	0.041000	0.047900	+7.883%	25,850	-24.739%
2024-09-13	0.040500	0.044400	0.040500	0.044400	+12.405%	1,213	-18.806%
2024-09-12	0.037865	0.046900	0.033100	0.039500	-17.537%	4,075	-8.734%
2024-09-10	0.047900	0.047900	0.047800	0.047900	+0.209%	28,920	-24.739%
2024-09-09	0.033000	0.048200	0.033000	0.047800	+40.588%	39,498	-24.582%
2024-09-06	0.032100	0.048100	0.032100	0.034000	-22.727%	21,555	+6.029%
2024-09-03	0.036930	0.044000	0.036930	0.044000	+1.617%	1,850	-18.068%
2024-08-29	0.040000	0.043300	0.036900	0.043300	+11.742%	71,013	-16.744%
2024-08-28	0.038750	0.038750	0.038750	0.038750	-8.608%	2,000	-6.968%
2024-08-27	0.035000	0.042400	0.035000	0.042400	-0.235%	2,250	-14.976%
2024-08-26	0.038750	0.042500	0.038750	0.042500	-11.273%	54,035	-15.176%
2024-08-23	0.048400	0.048400	0.033000	0.047900	-1.033%	16,642	-24.739%
2024-08-22	0.048400	0.048400	0.048400	0.048400	+20.248%	5,038	-25.517%
2024-08-20	0.032100	0.040250	0.032100	0.040250	-10.556%	860	-10.435%
2024-08-19	0.040700	0.045000	0.040700	0.045000	-7.025%	3,497	-19.889%
2024-08-16	0.035000	0.048400	0.035000	0.048400	+0.207%	7,600	-25.517%
2024-08-15	0.041700	0.048300	0.041700	0.048300	+15.827%	1,600	-25.362%
2024-08-14	0.041700	0.041700	0.035000	0.041700	+0.482%	3,490	-13.549%
2024-08-13	0.035000	0.041500	0.035000	0.041500	-13.542%	10,300	-13.133%
2024-08-12	0.035000	0.048200	0.035000	0.048000	0.000%	13,400	-24.896%
2024-08-09	0.041700	0.048000	0.038400	0.048000	-0.826%	2,850	-24.896%
2024-08-08	0.041700	0.048400	0.041700	0.048400	+15.928%	813	-25.517%
2024-08-07	0.041700	0.041750	0.038000	0.041750	+0.120%	2,400	-13.653%
2024-08-06	0.043000	0.048000	0.035000	0.041700	-3.023%	79,700	-13.549%
2024-08-05	0.035000	0.043000	0.035000	0.043000	-10.230%	14,285	-16.163%
2024-08-02	0.035100	0.047900	0.035100	0.047900	-0.208%	2,901	-24.739%
2024-08-01	0.041650	0.048000	0.041650	0.048000	-0.826%	700	-24.896%
2024-07-31	0.048400	0.048400	0.048400	0.048400	+0.833%	2,000	-25.517%
2024-07-30	0.041550	0.048000	0.041550	0.048000	-0.826%	422	-24.896%
2024-07-26	0.035000	0.048400	0.035000	0.048400	+0.833%	22,755	-25.517%
2024-07-25	0.041700	0.048000	0.041700	0.048000	+6.667%	584	-24.896%
2024-07-24	0.040000	0.045000	0.038960	0.045000	+6.007%	51,700	-19.889%
2024-07-23	0.032100	0.042450	0.032100	0.042450	+6.258%	5,225	-15.077%
2024-07-22	0.039950	0.039950	0.039950	0.039950	-5.889%	100	-9.762%
2024-07-19	0.041450	0.042450	0.038000	0.042450	+6.258%	7,891	-15.077%
2024-07-18	0.032300	0.039950	0.032300	0.039950	+3.497%	749	-9.762%
2024-07-17	0.044900	0.044900	0.038600	0.038600	-1.026%	29,600	-6.606%
2024-07-16	0.040000	0.040000	0.037000	0.039000	-4.762%	15,691	-7.564%
2024-07-15	0.041700	0.041700	0.035000	0.040950	+17.000%	46,458	-11.966%
2024-07-12	0.032100	0.040000	0.032100	0.035000	-27.835%	2,452	+3.000%
2024-07-11	0.032100	0.048500	0.032100	0.048500	+0.414%	5,237	-25.670%
2024-07-10	0.032100	0.048300	0.032100	0.048300	+15.827%	2,050	-25.362%
2024-07-09	0.040000	0.041700	0.035000	0.041700	-13.665%	4,334	-13.549%
2024-07-08	0.042500	0.048300	0.042500	0.048300	+6.271%	23,100	-25.362%
2024-07-05	0.045450	0.045450	0.045450	0.045450	+2.828%	629	-20.682%
2024-07-03	0.044200	0.048000	0.040000	0.044200	-1.865%	4,861	-18.439%
2024-07-02	0.040000	0.045040	0.040000	0.045040	+2.364%	5,243	-19.960%
2024-07-01	0.042500	0.049900	0.042500	0.044000	+3.529%	96,675	-18.068%
2024-06-28	0.044115	0.044115	0.042500	0.042500	-6.593%	4,713	-15.176%
2024-06-27	0.045450	0.049900	0.045450	0.045500	+0.110%	12,188	-20.769%
2024-06-26	0.049900	0.049900	0.041000	0.045450	-8.735%	13,045	-20.682%
2024-06-25	0.041000	0.050000	0.041000	0.049800	+9.451%	1,550	-27.610%
2024-06-24	0.049900	0.049900	0.045450	0.045500	+0.220%	1,326	-20.769%
2024-06-21	0.045450	0.045500	0.041000	0.045400	-0.110%	9,029	-20.595%
2024-06-20	0.045450	0.049000	0.041000	0.045450	-10.000%	13,633	-20.682%
2024-06-18	0.050500	0.050500	0.050500	0.050500	0.000%	174	-28.614%
2024-06-17	0.041300	0.050500	0.041000	0.050500	-6.134%	62,350	-28.614%
2024-06-14	0.044900	0.053900	0.044900	0.053800	-1.825%	33,350	-32.993%
2024-06-13	0.042050	0.054800	0.041000	0.054800	+5.385%	15,888	-34.215%
2024-06-12	0.041000	0.054900	0.041000	0.052000	-4.762%	15,849	-30.673%
2024-06-11	0.041000	0.054800	0.041000	0.054600	-0.727%	6,535	-33.974%
2024-06-10	0.042100	0.055000	0.041100	0.055000	+18.280%	76,834	-34.455%
2024-06-07	0.059800	0.059800	0.041400	0.046500	-7.000%	10,746	-22.473%
2024-06-06	0.042900	0.050000	0.041600	0.050000	-8.925%	49,800	-27.900%
2024-06-05	0.043000	0.055000	0.043000	0.054900	0.000%	33,000	-34.335%
2024-06-04	0.048950	0.054900	0.043100	0.054900	+5.374%	68,300	-34.335%
2024-06-03	0.041400	0.055000	0.041400	0.052100	+4.200%	151,682	-30.806%
2024-05-31	0.042100	0.052000	0.042100	0.050000	+2.669%	92,960	-27.900%
2024-05-30	0.042000	0.054800	0.041100	0.048700	-14.261%	70,525	-25.975%
2024-05-29	0.042000	0.057800	0.042000	0.056800	-2.069%	118,501	-36.532%
2024-05-28	0.041000	0.059900	0.040000	0.058000	+26.362%	577,010	-37.845%
2024-05-24	0.046000	0.053900	0.045900	0.045900	-11.731%	113,663	-21.460%
2024-05-23	0.045000	0.052000	0.044000	0.052000	0.000%	64,780	-30.673%
2024-05-22	0.045000	0.052000	0.045000	0.052000	-3.704%	12,000	-30.673%
2024-05-21	0.053900	0.054000	0.045000	0.054000	0.000%	30,600	-33.241%
2024-05-20	0.045000	0.054000	0.042000	0.054000	0.000%	80,702	-33.241%
2024-05-17	0.053900	0.054000	0.043000	0.054000	0.000%	106,975	-33.241%
2024-05-16	0.054000	0.054000	0.043000	0.054000	0.000%	118,900	-33.241%
2024-05-15	0.042500	0.054900	0.041000	0.054000	-1.818%	80,700	-33.241%
2024-05-14	0.045100	0.055000	0.033200	0.055000	+4.364%	605,156	-34.455%
2024-05-13	0.050000	0.059800	0.045100	0.052700	-6.061%	23,188	-31.594%
2024-05-10	0.047000	0.057800	0.047000	0.056100	+2.000%	161,874	-35.740%
2024-05-09	0.045500	0.055000	0.045500	0.055000	0.000%	69,758	-34.455%
2024-05-08	0.045100	0.057800	0.045100	0.055000	+4.463%	65,400	-34.455%
2024-05-07	0.051400	0.057800	0.045000	0.052650	+5.300%	26,375	-31.529%
2024-05-06	0.055000	0.057800	0.045000	0.050000	0.000%	165,021	-27.900%
2024-05-03	0.045000	0.054900	0.045000	0.050000	-9.091%	21,144	-27.900%
2024-05-02	0.055000	0.055000	0.045100	0.055000	0.000%	14,290	-34.455%
2024-05-01	0.050500	0.055000	0.050500	0.055000	0.000%	41,880	-34.455%
2024-04-30	0.050000	0.055000	0.045000	0.055000	+4.762%	293,314	-34.455%
2024-04-29	0.048000	0.055000	0.048000	0.052500	-2.778%	34,513	-31.333%
2024-04-26	0.048750	0.055000	0.042500	0.054000	-1.818%	45,025	-33.241%
2024-04-25	0.054600	0.055000	0.042500	0.055000	0.000%	87,475	-34.455%
2024-04-24	0.045000	0.055000	0.045000	0.055000	0.000%	33,225	-34.455%
2024-04-23	0.055000	0.055000	0.055000	0.055000	0.000%	2,000	-34.455%
2024-04-22	0.055000	0.055000	0.048000	0.055000	0.000%	72,580	-34.455%
2024-04-19	0.048000	0.055000	0.042600	0.055000	0.000%	34,100	-34.455%
2024-04-18	0.055000	0.055000	0.055000	0.055000	0.000%	2,000	-34.455%
2024-04-17	0.048000	0.055000	0.048000	0.055000	0.000%	30,900	-34.455%
2024-04-16	0.055000	0.055000	0.048000	0.055000	0.000%	22,300	-34.455%
2024-04-15	0.049400	0.055000	0.041000	0.055000	+10.220%	182,581	-34.455%
2024-04-12	0.041000	0.050100	0.041000	0.049900	-0.992%	26,600	-27.756%
2024-04-11	0.057900	0.057900	0.050400	0.050400	-2.984%	15,225	-28.472%
2024-04-10	0.044000	0.057900	0.044000	0.051950	-3.259%	63,769	-30.606%
2024-04-09	0.057900	0.057900	0.053700	0.053700	-7.254%	53,150	-32.868%
2024-04-08	0.052000	0.060000	0.050000	0.057900	+14.653%	299,176	-37.737%
2024-04-05	0.054000	0.054000	0.047000	0.050500	-6.481%	69,678	-28.614%
2024-04-04	0.050000	0.054000	0.048400	0.054000	0.000%	35,220	-33.241%
2024-04-03	0.048550	0.054000	0.047500	0.054000	0.000%	99,462	-33.241%
2024-04-02	0.050000	0.054000	0.046800	0.054000	+8.652%	270,125	-33.241%
2024-04-01	0.049700	0.049700	0.045000	0.049700	0.000%	54,412	-27.465%
2024-03-28	0.046000	0.049700	0.045500	0.049700	0.000%	52,250	-27.465%
2024-03-27	0.041700	0.049700	0.041700	0.049700	0.000%	55,000	-27.465%
2024-03-26	0.045350	0.049700	0.045350	0.049700	0.000%	4,500	-27.465%
2024-03-25	0.041000	0.049700	0.041000	0.049700	-0.600%	43,336	-27.465%
2024-03-22	0.049900	0.050000	0.048700	0.050000	0.000%	63,409	-27.900%
2024-03-21	0.041000	0.050000	0.041000	0.050000	+9.890%	50,000	-27.900%
2024-03-20	0.050000	0.050000	0.041000	0.045500	-9.000%	74,011	-20.769%
2024-03-19	0.045000	0.050000	0.045000	0.050000	+5.374%	58,735	-27.900%
2024-03-18	0.042500	0.050000	0.042500	0.047450	+5.444%	80,063	-24.025%
2024-03-15	0.045000	0.049500	0.042500	0.045000	-10.000%	34,385	-19.889%
2024-03-14	0.045000	0.050000	0.045000	0.050000	0.000%	16,605	-27.900%
2024-03-13	0.050000	0.055000	0.045000	0.050000	-9.091%	52,624	-27.900%
2024-03-12	0.045000	0.055000	0.045000	0.055000	+10.000%	44,025	-34.455%
2024-03-11	0.045000	0.050000	0.045000	0.050000	+4.384%	47,300	-27.900%
2024-03-08	0.045000	0.055000	0.045000	0.047900	-0.208%	88,821	-24.739%
2024-03-07	0.040000	0.055000	0.040000	0.048000	-12.727%	288,344	-24.896%
2024-03-06	0.045000	0.055000	0.040000	0.055000	+10.000%	132,120	-34.455%
2024-03-05	0.040000	0.055000	0.040000	0.050000	-3.846%	185,936	-27.900%
2024-03-04	0.047500	0.055000	0.040000	0.052000	-5.455%	175,602	-30.673%
2024-03-01	0.040000	0.055000	0.040000	0.055000	+11.111%	356,900	-34.455%
2024-02-29	0.047250	0.049500	0.045000	0.049500	0.000%	144,650	-27.172%
2024-02-28	0.042500	0.049500	0.041000	0.049500	+1.643%	198,641	-27.172%
2024-02-27	0.036000	0.048700	0.036000	0.048700	+31.267%	202,657	-25.975%
2024-02-26	0.036500	0.040000	0.031200	0.037100	-4.258%	375,061	-2.830%
2024-02-23	0.038000	0.045000	0.035000	0.038750	-13.889%	354,000	-6.968%
2024-02-22	0.038100	0.046600	0.038000	0.045000	-5.063%	113,406	-19.889%
2024-02-21	0.049000	0.049000	0.040000	0.047400	-3.265%	135,678	-23.945%
2024-02-20	0.045000	0.049000	0.039000	0.049000	+14.060%	188,722	-26.429%
2024-02-16	0.038800	0.047300	0.038800	0.042960	-4.321%	137,300	-16.085%
2024-02-15	0.040100	0.048900	0.038800	0.044900	+2.045%	155,864	-19.710%
2024-02-14	0.038000	0.044000	0.038000	0.044000	+15.789%	229,903	-18.068%
2024-02-13	0.035100	0.044700	0.035000	0.038000	-15.556%	274,563	-5.132%
2024-02-12	0.037450	0.045000	0.035100	0.045000	+0.671%	346,800	-19.889%
2024-02-09	0.038000	0.045000	0.033550	0.044700	+11.194%	205,041	-19.351%
2024-02-08	0.039150	0.048400	0.037150	0.040200	-17.959%	103,947	-10.323%
2024-02-07	0.043110	0.049900	0.042700	0.049000	-2.000%	253,272	-26.429%
2024-02-06	0.054900	0.054900	0.048500	0.050000	0.000%	205,024	-27.900%
2024-02-05	0.049470	0.059900	0.045100	0.050000	+3.093%	204,221	-27.900%
2024-02-02	0.038800	0.060000	0.032000	0.048500	+25.000%	916,875	-25.670%
2024-02-01	0.036490	0.038800	0.034950	0.038800	0.000%	57,535	-7.088%
2024-01-31	0.031200	0.038800	0.031200	0.038800	+2.105%	44,514	-7.088%
2024-01-30	0.034800	0.038000	0.031000	0.038000	+9.195%	168,777	-5.132%
2024-01-29	0.044000	0.047900	0.030000	0.034800	-27.349%	466,079	+3.592%
2024-01-26	0.043750	0.047900	0.043750	0.047900	-0.208%	29,828	-24.739%
2024-01-25	0.048000	0.048000	0.044085	0.048000	+1.911%	1,676	-24.896%
2024-01-24	0.047400	0.047400	0.041200	0.047100	-0.633%	4,100	-23.461%
2024-01-23	0.047900	0.047900	0.035200	0.047400	-1.044%	25,044	-23.945%
2024-01-22	0.040000	0.047900	0.035100	0.047900	+15.700%	37,200	-24.739%
2024-01-19	0.035000	0.047900	0.035000	0.041400	-0.121%	61,913	-12.923%
2024-01-18	0.041500	0.048000	0.035200	0.041450	-5.774%	34,539	-13.028%
2024-01-17	0.047700	0.047900	0.035100	0.043990	-7.971%	12,744	-18.050%
2024-01-16	0.036400	0.047900	0.035200	0.047800	-0.209%	27,450	-24.582%
2024-01-12	0.047600	0.047900	0.042150	0.047900	+13.642%	1,215	-24.739%
2024-01-11	0.047700	0.047700	0.042150	0.042150	-12.188%	2,066	-14.472%
2024-01-10	0.048000	0.048000	0.035100	0.048000	0.000%	35,608	-24.896%
2024-01-09	0.048000	0.048000	0.048000	0.048000	0.000%	500	-24.896%
2024-01-08	0.048000	0.048000	0.043050	0.048000	0.000%	8,442	-24.896%
2024-01-05	0.040000	0.048000	0.040000	0.048000	+15.774%	40,754	-24.896%
2024-01-04	0.035100	0.048000	0.035100	0.041460	-13.625%	15,549	-13.049%
2024-01-03	0.048000	0.048000	0.035000	0.048000	+19.403%	23,748	-24.896%
2024-01-02	0.048000	0.048000	0.035000	0.040200	-5.412%	60,429	-10.323%
2023-12-29	0.043750	0.048000	0.039200	0.042500	-10.526%	97,000	-15.176%
2023-12-28	0.049500	0.049500	0.035700	0.047500	-3.846%	36,746	-24.105%
2023-12-27	0.036100	0.049400	0.036100	0.049400	+9.778%	171,534	-27.024%
2023-12-26	0.030100	0.045000	0.030100	0.045000	+20.643%	86,670	-19.889%
2023-12-22	0.031900	0.045200	0.031900	0.037300	-12.173%	125,400	-3.351%
2023-12-21	0.042780	0.049500	0.030800	0.042470	-14.202%	238,730	-15.117%
2023-12-20	0.044000	0.049500	0.032800	0.049500	+18.705%	66,368	-27.172%
2023-12-19	0.039500	0.049000	0.039200	0.041700	-14.985%	103,323	-13.549%
2023-12-18	0.049000	0.049500	0.039500	0.049050	+2.401%	10,800	-26.504%
2023-12-15	0.047800	0.047900	0.042860	0.047900	-0.208%	4,125	-24.739%
2023-12-14	0.048000	0.048000	0.039500	0.048000	+26.783%	14,488	-24.896%
2023-12-13	0.045000	0.049800	0.031400	0.037860	-24.280%	61,912	-4.781%
2023-12-12	0.050000	0.050000	0.031400	0.050000	+2.249%	67,156	-27.900%
2023-12-11	0.050000	0.050000	0.043560	0.048900	-2.200%	4,425	-26.278%
2023-12-08	0.046000	0.050000	0.041780	0.050000	+2.041%	9,376	-27.900%
2023-12-07	0.045160	0.049000	0.040000	0.049000	+6.522%	45,856	-26.429%
2023-12-06	0.038080	0.050000	0.038080	0.046000	-8.000%	55,270	-21.630%
2023-12-05	0.046920	0.050000	0.038000	0.050000	+0.402%	130,487	-27.900%
2023-12-04	0.041620	0.049800	0.031400	0.049800	+22.059%	90,828	-27.610%
2023-12-01	0.030200	0.049400	0.030200	0.040800	+11.934%	30,968	-11.642%

.dark-mode .h0CSll{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h0CSll{ color: #333333; background-color: white; border: 2px solid #333333; }CLSHCLS HOLDINGS USA INCstock OTC

CLSH
CLS HOLDINGS USA INC
stock OTC