Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Clearside Biome (CLSD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.595 0.595 0.396 0.409 257,846
17th Jul 2025 (Thu) 0.8257 0.8257 0.3478 0.6018 182,011
16th Jul 2025 (Wed) 0.84 0.87 0.838 0.836 4,978
15th Jul 2025 (Tue) 0.84 0.84 0.811 0.8274 1,787
14th Jul 2025 (Mon) 0.88 0.88 0.79 0.829 1,085
11th Jul 2025 (Fri) 0.889 0.8899 0.857 0.8849 2,822
10th Jul 2025 (Thu) 0.87 0.88 0.87 0.8755 1,336
9th Jul 2025 (Wed) 0.85 0.8777 0.84 0.88 25,510
8th Jul 2025 (Tue) 0.815 0.85 0.8149 0.8328 5,557
7th Jul 2025 (Mon) 0.82 0.83 0.82 0.815 10,615
4th Jul 2025 (Fri) 0.8258 0.8258 0.8258 0.8123 234
3rd Jul 2025 (Thu) 0.8258 0.8258 0.8258 0.8123 234
2nd Jul 2025 (Wed) 0.785 0.8242 0.785 0.806 3,254
1st Jul 2025 (Tue) 0.8189 0.819 0.8001 0.7928 3,869
30th Jun 2025 (Mon) 0.7997 0.7997 0.792 0.80 2,640
27th Jun 2025 (Fri) 0.8147 0.8197 0.78 0.77 11,298
26th Jun 2025 (Thu) 0.83 0.83 0.8047 0.811 7,309
25th Jun 2025 (Wed) 0.83 0.8354 0.8101 0.84 4,930
24th Jun 2025 (Tue) 0.8204 0.827 0.814 0.83 5,361
23rd Jun 2025 (Mon) 0.84 0.85 0.795 0.8204 31,717
20th Jun 2025 (Fri) 0.7866 0.85 0.7829 0.8398 35,319
19th Jun 2025 (Thu) 0.79 0.7999 0.7801 0.79 10,411
18th Jun 2025 (Wed) 0.79 0.7999 0.7801 0.79 10,411
17th Jun 2025 (Tue) 0.7977 0.80 0.79 0.79 22,714
16th Jun 2025 (Mon) 0.80 0.8061 0.7972 0.7965 15,029
13th Jun 2025 (Fri) 0.80 0.8171 0.80 0.80 4,920
12th Jun 2025 (Thu) 0.805 0.8099 0.80 0.8079 16,928
11th Jun 2025 (Wed) 0.7909 0.8132 0.7909 0.8081 13,782
10th Jun 2025 (Tue) 0.74 0.8047 0.74 0.81 46,972
9th Jun 2025 (Mon) 0.74 0.7823 0.73 0.761 1,087,565
6th Jun 2025 (Fri) 0.78 0.82 0.78 0.7865 12,842
5th Jun 2025 (Thu) 0.765 0.78 0.7503 0.775 15,881
4th Jun 2025 (Wed) 0.75 0.7619 0.7401 0.76 3,696
3rd Jun 2025 (Tue) 0.7505 0.7704 0.7326 0.735 13,672
2nd Jun 2025 (Mon) 0.7805 0.7805 0.7305 0.7399 20,746
30th May 2025 (Fri) 0.775 0.775 0.7544 0.761 27,819
29th May 2025 (Thu) 0.7751 0.8159 0.7751 0.78 11,163
28th May 2025 (Wed) 0.805 0.805 0.783 0.7856 18,479
27th May 2025 (Tue) 0.8643 0.8807 0.8069 0.8069 57,802
26th May 2025 (Mon) 0.863 0.863 0.863 0.863 0
24th May 2025 (Sat) 0.8499 0.88 0.845 0.863 10,602
23rd May 2025 (Fri) 0.8499 0.88 0.845 0.88 10,602
22nd May 2025 (Thu) 0.8412 0.86 0.8412 0.8555 11,851
21st May 2025 (Wed) 0.8599 0.8599 0.8599 0.8599 156
FTSE 100 Latest
Value8,993.85
Change1.73