Clearside Biomedical, Inc. - Common Stock (CLSD)
4.0700
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 3rd, 7:52 AM EDT
Historical Prices For Clearside Biomedical, Inc. - Common Stock (CLSD)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
10/02/2025 | 4.17 | 4.19 | 4.00 | 4.07 | 10,800 | 4.07 |
10/01/2025 | 4.08 | 4.25 | 4.04 | 4.18 | 30,296 | 4.18 |
9/30/2025 | 4.16 | 4.45 | 3.94 | 3.97 | 64,159 | 3.97 |
9/29/2025 | 4.05 | 4.28 | 3.94 | 4.20 | 83,611 | 4.20 |
9/26/2025 | 3.99 | 4.11 | 3.90 | 4.04 | 99,122 | 4.04 |
9/25/2025 | 3.96 | 4.04 | 3.73 | 3.73 | 46,314 | 3.73 |
9/24/2025 | 3.91 | 4.10 | 3.84 | 4.00 | 27,941 | 4.00 |
9/23/2025 | 4.45 | 4.57 | 3.96 | 3.96 | 75,807 | 3.96 |
9/22/2025 | 3.73 | 4.52 | 3.73 | 4.39 | 108,391 | 4.39 |
9/19/2025 | 3.85 | 4.01 | 3.66 | 3.76 | 57,213 | 3.76 |
9/18/2025 | 3.64 | 4.20 | 3.64 | 3.89 | 114,386 | 3.89 |
9/17/2025 | 3.56 | 3.76 | 3.32 | 3.61 | 88,870 | 3.61 |
9/16/2025 | 3.91 | 4.00 | 3.52 | 3.57 | 176,433 | 3.57 |
9/15/2025 | 4.04 | 4.43 | 3.70 | 3.95 | 263,932 | 3.95 |
9/12/2025 | 0.34 | 0.35 | 0.32 | 0.32 | 1,392,817 | 4.79 |
9/11/2025 | 0.34 | 0.35 | 0.33 | 0.35 | 699,647 | 5.24 |
9/10/2025 | 0.35 | 0.35 | 0.31 | 0.33 | 1,130,747 | 4.98 |
9/09/2025 | 0.33 | 0.35 | 0.33 | 0.34 | 427,400 | 5.08 |
9/08/2025 | 0.34 | 0.36 | 0.33 | 0.34 | 804,413 | 5.04 |
9/05/2025 | 0.35 | 0.36 | 0.34 | 0.35 | 453,325 | 5.19 |
9/04/2025 | 0.33 | 0.35 | 0.33 | 0.35 | 631,196 | 5.25 |
9/03/2025 | 0.34 | 0.36 | 0.33 | 0.34 | 487,466 | 5.10 |
9/02/2025 | 0.36 | 0.37 | 0.33 | 0.34 | 1,129,399 | 5.09 |
8/29/2025 | 0.37 | 0.39 | 0.35 | 0.37 | 1,527,981 | 5.51 |
8/28/2025 | 0.39 | 0.40 | 0.36 | 0.39 | 859,096 | 5.81 |
8/27/2025 | 0.40 | 0.41 | 0.38 | 0.39 | 194,345 | 5.80 |
8/26/2025 | 0.41 | 0.41 | 0.39 | 0.40 | 369,828 | 5.93 |
8/25/2025 | 0.41 | 0.42 | 0.40 | 0.40 | 709,176 | 6.04 |
8/22/2025 | 0.40 | 0.43 | 0.40 | 0.41 | 364,924 | 6.11 |
8/21/2025 | 0.40 | 0.41 | 0.39 | 0.40 | 370,286 | 6.04 |
8/20/2025 | 0.39 | 0.41 | 0.39 | 0.41 | 283,849 | 6.11 |
8/19/2025 | 0.44 | 0.44 | 0.39 | 0.40 | 525,064 | 6.03 |
8/18/2025 | 0.43 | 0.44 | 0.41 | 0.43 | 433,649 | 6.39 |
8/15/2025 | 0.45 | 0.46 | 0.42 | 0.42 | 611,206 | 6.34 |
8/14/2025 | 0.46 | 0.47 | 0.40 | 0.45 | 347,632 | 6.73 |
8/13/2025 | 0.44 | 0.47 | 0.43 | 0.45 | 484,552 | 6.67 |
8/12/2025 | 0.39 | 0.45 | 0.39 | 0.43 | 604,642 | 6.51 |
8/11/2025 | 0.39 | 0.41 | 0.38 | 0.40 | 571,911 | 6.04 |
8/08/2025 | 0.38 | 0.42 | 0.38 | 0.41 | 431,681 | 6.11 |
8/07/2025 | 0.41 | 0.41 | 0.37 | 0.38 | 603,993 | 5.75 |
8/06/2025 | 0.43 | 0.43 | 0.40 | 0.41 | 286,013 | 6.18 |
8/05/2025 | 0.40 | 0.43 | 0.40 | 0.43 | 450,040 | 6.40 |
8/04/2025 | 0.40 | 0.46 | 0.40 | 0.42 | 835,984 | 6.23 |
8/01/2025 | 0.41 | 0.42 | 0.38 | 0.38 | 826,834 | 5.76 |
7/31/2025 | 0.44 | 0.46 | 0.41 | 0.42 | 592,639 | 6.25 |
7/30/2025 | 0.45 | 0.54 | 0.44 | 0.45 | 1,956,591 | 6.75 |
7/29/2025 | 0.42 | 0.57 | 0.42 | 0.48 | 3,598,407 | 7.20 |
7/28/2025 | 0.48 | 0.48 | 0.43 | 0.45 | 1,374,781 | 6.68 |
7/25/2025 | 0.54 | 0.55 | 0.48 | 0.50 | 2,367,629 | 7.46 |
7/24/2025 | 0.56 | 0.58 | 0.52 | 0.54 | 6,521,138 | 8.08 |
7/23/2025 | 0.54 | 0.62 | 0.45 | 0.58 | 227,579,571 | 8.78 |
7/22/2025 | 0.35 | 0.40 | 0.33 | 0.35 | 1,734,966 | 5.27 |
7/21/2025 | 0.41 | 0.42 | 0.29 | 0.34 | 5,941,725 | 5.08 |
7/18/2025 | 0.58 | 0.60 | 0.39 | 0.41 | 3,663,419 | 6.13 |
7/17/2025 | 0.83 | 0.84 | 0.32 | 0.60 | 3,778,093 | 9.03 |
7/16/2025 | 0.84 | 0.87 | 0.83 | 0.84 | 61,806 | 12.54 |
7/15/2025 | 0.83 | 0.85 | 0.81 | 0.83 | 48,325 | 12.41 |
7/14/2025 | 0.87 | 0.88 | 0.78 | 0.83 | 296,658 | 12.44 |
7/11/2025 | 0.88 | 0.89 | 0.85 | 0.88 | 65,260 | 13.27 |
7/10/2025 | 0.87 | 0.90 | 0.85 | 0.88 | 143,928 | 13.13 |
7/09/2025 | 0.84 | 0.88 | 0.83 | 0.88 | 404,882 | 13.20 |
7/08/2025 | 0.80 | 0.85 | 0.80 | 0.83 | 135,389 | 12.49 |
7/07/2025 | 0.83 | 0.84 | 0.81 | 0.81 | 121,721 | 12.22 |
7/03/2025 | 0.81 | 0.83 | 0.81 | 0.81 | 27,100 | 12.18 |