Clearside Biomedical, Inc. (CLSD)
NASDAQ: CLSD · Real-Time Price · USD
0.8905
+0.0317 (3.69%)
At close: May 12, 2025, 4:00 PM
0.8930
+0.0025 (0.28%)
After-hours: May 12, 2025, 7:10 PM EDT
Clearside Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.90 | 0.92 | 0.86 | 0.89 | 0.89 | 3.69% | 129,230 |
| May 9, 2025 | 0.87 | 0.88 | 0.81 | 0.86 | 0.86 | 1.14% | 77,862 |
| May 8, 2025 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | 0.18% | 118,687 |
| May 7, 2025 | 0.85 | 0.89 | 0.83 | 0.85 | 0.85 | -1.44% | 52,386 |
| May 6, 2025 | 0.86 | 0.89 | 0.84 | 0.86 | 0.86 | -3.10% | 80,214 |
| May 5, 2025 | 0.85 | 0.90 | 0.84 | 0.89 | 0.89 | 2.05% | 118,377 |
| May 2, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.10% | 55,537 |
| May 1, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -1.54% | 64,596 |
| Apr 30, 2025 | 0.87 | 0.91 | 0.84 | 0.87 | 0.87 | 2.44% | 76,506 |
| Apr 29, 2025 | 0.84 | 0.86 | 0.82 | 0.84 | 0.84 | 1.38% | 46,180 |
| Apr 28, 2025 | 0.84 | 0.87 | 0.82 | 0.83 | 0.83 | -1.03% | 43,485 |
| Apr 25, 2025 | 0.85 | 0.90 | 0.80 | 0.84 | 0.84 | -0.80% | 71,330 |
| Apr 24, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 6.66% | 101,674 |
| Apr 23, 2025 | 0.80 | 0.84 | 0.79 | 0.80 | 0.80 | -0.56% | 254,890 |
| Apr 22, 2025 | 0.85 | 0.85 | 0.78 | 0.80 | 0.80 | - | 72,191 |
| Apr 21, 2025 | 0.85 | 0.85 | 0.79 | 0.80 | 0.80 | -6.98% | 188,012 |
| Apr 17, 2025 | 0.87 | 0.93 | 0.82 | 0.86 | 0.86 | -1.13% | 266,974 |
| Apr 16, 2025 | 0.82 | 0.88 | 0.81 | 0.87 | 0.87 | 5.84% | 139,277 |
| Apr 15, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 2.71% | 62,249 |
| Apr 14, 2025 | 0.77 | 0.81 | 0.76 | 0.80 | 0.80 | 4.60% | 196,172 |
| Apr 11, 2025 | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 2.11% | 231,422 |
| Apr 10, 2025 | 0.78 | 0.79 | 0.71 | 0.75 | 0.75 | -2.31% | 200,694 |
| Apr 9, 2025 | 0.80 | 0.81 | 0.70 | 0.77 | 0.77 | -6.39% | 324,432 |
| Apr 8, 2025 | 0.89 | 0.94 | 0.80 | 0.82 | 0.82 | -3.10% | 242,769 |
| Apr 7, 2025 | 0.86 | 0.94 | 0.82 | 0.85 | 0.85 | -1.82% | 363,649 |
| Apr 4, 2025 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | -4.31% | 156,014 |
| Apr 3, 2025 | 0.90 | 0.94 | 0.89 | 0.90 | 0.90 | -3.25% | 118,672 |
| Apr 2, 2025 | 0.92 | 0.94 | 0.90 | 0.93 | 0.93 | 2.47% | 62,279 |
| Apr 1, 2025 | 0.90 | 0.96 | 0.90 | 0.91 | 0.91 | -1.12% | 112,358 |
| Mar 31, 2025 | 0.94 | 1.00 | 0.91 | 0.92 | 0.92 | -3.38% | 89,650 |
| Mar 28, 2025 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -7.77% | 289,511 |
| Mar 27, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 166,669 |
| Mar 26, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.49% | 316,449 |
| Mar 25, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -1.46% | 118,129 |
| Mar 24, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 2.49% | 179,744 |
| Mar 21, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | -0.50% | 120,284 |
| Mar 20, 2025 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | - | 132,618 |
| Mar 19, 2025 | 0.97 | 1.05 | 0.97 | 1.01 | 1.01 | 4.12% | 323,567 |
| Mar 18, 2025 | 0.91 | 0.99 | 0.91 | 0.97 | 0.97 | 8.99% | 102,711 |
| Mar 17, 2025 | 0.88 | 0.91 | 0.83 | 0.89 | 0.89 | 0.03% | 149,612 |
| Mar 14, 2025 | 0.84 | 0.89 | 0.83 | 0.89 | 0.89 | 3.33% | 75,448 |
| Mar 13, 2025 | 0.88 | 0.89 | 0.82 | 0.86 | 0.86 | -1.05% | 97,529 |
| Mar 12, 2025 | 0.85 | 0.89 | 0.85 | 0.87 | 0.87 | 2.14% | 79,542 |
| Mar 11, 2025 | 0.87 | 0.89 | 0.84 | 0.85 | 0.85 | -3.19% | 119,489 |
| Mar 10, 2025 | 0.89 | 0.92 | 0.86 | 0.88 | 0.88 | -5.15% | 236,679 |
| Mar 7, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -4.95% | 132,505 |
| Mar 6, 2025 | 0.88 | 0.99 | 0.88 | 0.98 | 0.98 | 14.82% | 967,577 |
| Mar 5, 2025 | 0.81 | 0.85 | 0.79 | 0.85 | 0.85 | 6.26% | 186,194 |
| Mar 4, 2025 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | 0.95% | 401,822 |
| Mar 3, 2025 | 0.86 | 0.91 | 0.77 | 0.79 | 0.79 | -7.82% | 221,076 |