Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLSK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 17.20 | 0.97 | 5.98% | 16.73 | 17.90 | 16.37 | 44,720,032 |
| Apr 18 2024 | 16.23 | 1.31 | 8.78% | 14.95 | 17.15 | 14.78 | 40,413,497 |
| Apr 17 2024 | 14.92 | 0.44 | 3.04% | 14.48 | 15.46 | 14.18 | 32,025,591 |
| Apr 16 2024 | 14.48 | -0.21 | -1.43% | 14.34 | 14.795 | 13.70 | 25,169,650 |
| Apr 15 2024 | 14.69 | -0.16 | -1.08% | 14.81 | 15.8784 | 14.53 | 29,573,483 |
| Apr 12 2024 | 14.85 | -1.02 | -6.43% | 15.64 | 15.85 | 14.61 | 28,384,132 |
| Apr 11 2024 | 15.87 | 0.82 | 5.45% | 15.01 | 15.97 | 14.665 | 26,455,696 |
| Apr 10 2024 | 15.05 | -0.28 | -1.83% | 14.80 | 15.72 | 14.59 | 22,164,037 |
| Apr 09 2024 | 15.33 | -0.03 | -0.20% | 15.09 | 15.7599 | 14.84 | 26,415,486 |
| Apr 08 2024 | 15.36 | -0.24 | -1.54% | 16.83 | 17.33 | 15.21 | 30,289,072 |
| Apr 05 2024 | 15.60 | -0.29 | -1.83% | 15.76 | 16.52 | 15.58 | 21,544,851 |
| Apr 04 2024 | 15.89 | -0.29 | -1.82% | 16.87 | 17.75 | 15.86 | 38,123,647 |
| Apr 03 2024 | 16.185 | -0.65 | -3.83% | 16.85 | 17.08 | 16.18 | 22,752,481 |
| Apr 02 2024 | 16.83 | -1.75 | -9.42% | 17.91 | 17.93 | 16.52 | 29,397,913 |
| Apr 01 2024 | 18.58 | -2.63 | -12.40% | 19.49 | 20.50 | 18.54 | 35,480,017 |
| Mar 28 2024 | 21.21 | -1.90 | -8.22% | 23.18 | 24.068 | 21.11 | 44,269,907 |
| Mar 27 2024 | 23.11 | -0.08 | -0.34% | 24.04 | 24.72 | 22.465 | 32,219,263 |
| Mar 26 2024 | 23.19 | -0.21 | -0.90% | 23.20 | 24.12 | 22.3894 | 30,428,792 |
| Mar 25 2024 | 23.40 | 3.88 | 19.88% | 20.15 | 24.08 | 20.13 | 48,175,784 |
| Mar 22 2024 | 19.52 | -1.25 | -6.02% | 19.815 | 19.95 | 18.63 | 31,797,052 |
| Mar 21 2024 | 20.77 | 0.52 | 2.57% | 19.632 | 21.02 | 19.29 | 41,630,891 |
| Mar 20 2024 | 20.25 | 3.76 | 22.80% | 16.51 | 20.25 | 16.12 | 44,992,127 |
| Mar 19 2024 | 16.49 | -0.97 | -5.56% | 16.63 | 17.0799 | 15.0601 | 35,562,035 |
| Mar 18 2024 | 17.46 | 0.03 | 0.17% | 17.00 | 18.23 | 16.25 | 32,638,453 |
| Mar 15 2024 | 17.43 | 1.59 | 10.04% | 15.65 | 17.73 | 15.324 | 43,934,840 |
| Mar 14 2024 | 15.84 | -1.27 | -7.42% | 16.36 | 16.59 | 14.99 | 34,045,396 |
| Mar 13 2024 | 17.11 | 0.62 | 3.76% | 16.48 | 17.895 | 16.29 | 32,552,587 |
| Mar 12 2024 | 16.49 | -0.42 | -2.48% | 17.11 | 17.27 | 15.58 | 37,915,181 |
| Mar 11 2024 | 16.91 | -3.33 | -16.45% | 21.04 | 21.33 | 16.87 | 46,675,746 |
| Mar 08 2024 | 20.24 | 2.42 | 13.58% | 18.20 | 20.485 | 18.01 | 57,942,116 |
| Mar 07 2024 | 17.82 | 1.25 | 7.51% | 16.48 | 17.9901 | 15.91 | 36,004,692 |
| Mar 06 2024 | 16.575 | 1.25 | 8.12% | 16.12 | 17.34 | 15.065 | 41,186,035 |
| Mar 05 2024 | 15.33 | -1.14 | -6.92% | 16.00 | 17.19 | 14.78 | 50,161,621 |
| Mar 04 2024 | 16.47 | -1.39 | -7.78% | 18.91 | 19.18 | 15.89 | 61,364,615 |
| Mar 01 2024 | 17.86 | 1.14 | 6.82% | 16.72 | 17.87 | 15.534 | 40,281,418 |
| Feb 29 2024 | 16.72 | -1.36 | -7.52% | 19.44 | 19.54 | 15.8123 | 61,679,666 |
| Feb 28 2024 | 18.08 | -2.81 | -13.45% | 21.96 | 22.38 | 17.76 | 74,432,289 |
| Feb 27 2024 | 20.89 | 0.54 | 2.65% | 23.08 | 23.4499 | 20.30 | 58,959,097 |
| Feb 26 2024 | 20.35 | 3.92 | 23.86% | 16.62 | 20.95 | 16.57 | 62,636,036 |
| Feb 23 2024 | 16.43 | -0.66 | -3.86% | 16.79 | 17.06 | 15.88 | 19,822,173 |
| Feb 22 2024 | 17.09 | 1.63 | 10.54% | 15.70 | 17.68 | 15.29 | 38,836,684 |
| Feb 21 2024 | 15.46 | -1.10 | -6.64% | 15.20 | 16.545 | 15.00 | 26,449,467 |
| Feb 20 2024 | 16.56 | -1.30 | -7.28% | 18.36 | 18.50 | 15.4401 | 43,363,550 |
| Feb 16 2024 | 17.86 | 0.63 | 3.66% | 17.39 | 18.0089 | 16.50 | 33,620,493 |
| Feb 15 2024 | 17.23 | -0.62 | -3.47% | 18.115 | 19.2299 | 16.47 | 51,639,505 |
| Feb 14 2024 | 17.85 | 1.96 | 12.33% | 18.14 | 18.87 | 16.86 | 51,217,253 |
| Feb 13 2024 | 15.89 | -0.11 | -0.72% | 14.35 | 16.39 | 13.75 | 49,299,530 |
| Feb 12 2024 | 16.005 | 2.05 | 14.73% | 14.19 | 16.44 | 14.095 | 68,989,595 |
| Feb 09 2024 | 13.95 | 3.45 | 32.86% | 13.02 | 14.59 | 11.96 | 89,147,207 |
| Feb 08 2024 | 10.50 | 1.19 | 12.78% | 9.93 | 10.54 | 9.53 | 35,939,333 |
| Feb 07 2024 | 9.31 | 0.61 | 7.01% | 8.76 | 9.34 | 8.4608 | 21,427,592 |
| Feb 06 2024 | 8.70 | 0.94 | 12.11% | 7.76 | 8.72 | 7.64 | 20,747,862 |
| Feb 05 2024 | 7.76 | -0.52 | -6.28% | 8.26 | 8.37 | 7.68 | 19,673,023 |
| Feb 02 2024 | 8.28 | -0.08 | -0.96% | 8.11 | 8.61 | 8.03 | 16,866,263 |
| Feb 01 2024 | 8.36 | 0.31 | 3.85% | 8.10 | 8.5199 | 7.68 | 28,231,035 |
| Jan 31 2024 | 8.05 | -0.37 | -4.39% | 8.14 | 8.98 | 8.04 | 26,466,447 |
| Jan 30 2024 | 8.42 | -0.11 | -1.29% | 8.66 | 9.0097 | 8.2127 | 22,544,349 |
| Jan 29 2024 | 8.53 | 0.52 | 6.49% | 8.14 | 9.24 | 7.975 | 32,302,476 |
| Jan 26 2024 | 8.01 | 0.71 | 9.65% | 7.70 | 8.26 | 7.60 | 22,774,449 |
| Jan 25 2024 | 7.305 | 0.32 | 4.51% | 7.06 | 7.39 | 6.95 | 11,396,973 |
| Jan 24 2024 | 6.99 | -0.10 | -1.41% | 7.44 | 7.72 | 6.98 | 17,530,693 |
| Jan 23 2024 | 7.09 | -0.01 | -0.14% | 6.84 | 7.38 | 6.705 | 18,636,523 |
| Jan 22 2024 | 7.10 | 0.23 | 3.35% | 6.73 | 7.35 | 6.59 | 20,841,220 |
