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
19th Sep 2025 (Fri) 3.90 3.90 3.715 3.76 3,401
18th Sep 2025 (Thu) 3.80 4.18 3.80 3.89 6,129
17th Sep 2025 (Wed) 3.45 3.69 3.35 3.61 1,617
16th Sep 2025 (Tue) 3.85 3.93 3.52 3.57 18,404
15th Sep 2025 (Mon) 4.035 4.26 3.74 3.95 9,832
12th Sep 2025 (Fri) 0.3415 0.3486 0.3181 0.3195 79,004
11th Sep 2025 (Thu) 0.3333 0.355 0.3301 0.3496 40,372
10th Sep 2025 (Wed) 0.3515 0.3515 0.3123 0.3319 71,743
9th Sep 2025 (Tue) 0.3381 0.345 0.3334 0.3387 20,894
8th Sep 2025 (Mon) 0.3482 0.355 0.3336 0.3361 39,029
5th Sep 2025 (Fri) 0.3503 0.351 0.341 0.346 17,926
4th Sep 2025 (Thu) 0.33 0.3513 0.33 0.3503 19,407
3rd Sep 2025 (Wed) 0.338 0.3414 0.3303 0.3401 16,717
2nd Sep 2025 (Tue) 0.3525 0.3572 0.33 0.3391 56,772
1st Sep 2025 (Mon) 0.3727 0.383 0.35 0.3675 119,502
29th Aug 2025 (Fri) 0.3727 0.383 0.35 0.3675 119,502
28th Aug 2025 (Thu) 0.3914 0.397 0.3678 0.3874 79,481
27th Aug 2025 (Wed) 0.3988 0.4048 0.3832 0.3866 12,131
26th Aug 2025 (Tue) 0.404 0.4097 0.392 0.3953 24,926
25th Aug 2025 (Mon) 0.41 0.4168 0.3979 0.4028 81,067
22nd Aug 2025 (Fri) 0.4139 0.4268 0.4004 0.4072 46,105
21st Aug 2025 (Thu) 0.41 0.41 0.3933 0.403 40,505
20th Aug 2025 (Wed) 0.402 0.4089 0.3974 0.4076 18,964
19th Aug 2025 (Tue) 0.4283 0.4355 0.3947 0.402 38,297
18th Aug 2025 (Mon) 0.4291 0.4316 0.4144 0.4259 24,411
15th Aug 2025 (Fri) 0.428 0.444 0.421 0.423 8,205
14th Aug 2025 (Thu) 0.46 0.46 0.40 0.4489 8,951
13th Aug 2025 (Wed) 0.439 0.4702 0.43 0.445 47,371
12th Aug 2025 (Tue) 0.394 0.448 0.393 0.434 31,245
11th Aug 2025 (Mon) 0.3984 0.41 0.383 0.403 12,215
8th Aug 2025 (Fri) 0.3992 0.42 0.3992 0.4076 8,077
7th Aug 2025 (Thu) 0.3974 0.4001 0.37 0.3831 29,039
6th Aug 2025 (Wed) 0.415 0.4278 0.4041 0.4123 3,159
5th Aug 2025 (Tue) 0.42 0.4239 0.42 0.4267 2,098
4th Aug 2025 (Mon) 0.4144 0.46 0.4041 0.4151 22,467
1st Aug 2025 (Fri) 0.40 0.42 0.38 0.3841 67,773
31st Jul 2025 (Thu) 0.45 0.457 0.4073 0.4166 76,842
30th Jul 2025 (Wed) 0.452 0.5328 0.4452 0.45 179,923
29th Jul 2025 (Tue) 0.4433 0.57 0.4433 0.48 134,567
28th Jul 2025 (Mon) 0.47 0.4797 0.4307 0.4451 125,673
25th Jul 2025 (Fri) 0.5401 0.5401 0.4801 0.4972 83,170
24th Jul 2025 (Thu) 0.5647 0.5723 0.5221 0.5388 604,774
23rd Jul 2025 (Wed) 0.5351 0.62 0.4544 0.585 23,200,628
22nd Jul 2025 (Tue) 0.3372 0.3962 0.33 0.3514 81,325
FTSE 100 Latest
Value9,216.67
Change-11.44