Bitwise Chainlink ETF Beneficial Interest (CLNK)
NYSEARCA: CLNK · Real-Time Price · USD
16.46
-0.25 (-1.52%)
At close: Mar 19, 2026, 4:00 PM EDT
16.46
0.00 (0.00%)
After-hours: Mar 19, 2026, 8:00 PM EDT
CLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 16.49 | 16.54 | 16.23 | 16.46 | 16.46 | -1.51% | 12,949 |
| Mar 18, 2026 | 17.27 | 17.30 | 16.60 | 16.72 | 16.72 | -6.65% | 40,141 |
| Mar 17, 2026 | 17.91 | 18.12 | 17.72 | 17.91 | 17.91 | -1.20% | 15,647 |
| Mar 16, 2026 | 17.69 | 18.71 | 17.52 | 18.12 | 18.12 | 8.69% | 68,285 |
| Mar 13, 2026 | 17.46 | 17.47 | 16.63 | 16.68 | 16.67 | 1.15% | 76,967 |
| Mar 12, 2026 | 16.52 | 16.54 | 16.24 | 16.49 | 16.49 | -0.42% | 27,516 |
| Mar 11, 2026 | 16.55 | 16.65 | 16.32 | 16.56 | 16.56 | 1.33% | 15,380 |
| Mar 10, 2026 | 16.39 | 16.73 | 16.33 | 16.34 | 16.34 | -0.50% | 18,546 |
| Mar 9, 2026 | 16.30 | 16.59 | 16.15 | 16.42 | 16.42 | 2.74% | 11,746 |
| Mar 6, 2026 | 16.43 | 16.50 | 15.80 | 15.98 | 15.98 | -5.38% | 74,218 |
| Mar 5, 2026 | 17.07 | 17.15 | 16.57 | 16.89 | 16.89 | -2.55% | 20,908 |
| Mar 4, 2026 | 16.94 | 17.50 | 16.71 | 17.33 | 17.33 | 8.62% | 24,262 |
| Mar 3, 2026 | 15.85 | 16.22 | 15.56 | 15.96 | 15.95 | -3.07% | 30,834 |
| Mar 2, 2026 | 15.88 | 16.78 | 15.82 | 16.46 | 16.46 | 3.61% | 42,024 |
| Feb 27, 2026 | 16.11 | 16.16 | 15.80 | 15.89 | 15.89 | -3.83% | 61,142 |
| Feb 26, 2026 | 17.02 | 17.02 | 16.22 | 16.52 | 16.52 | -3.99% | 32,563 |
| Feb 25, 2026 | 16.20 | 17.32 | 16.20 | 17.21 | 17.21 | 14.75% | 37,871 |
| Feb 24, 2026 | 14.71 | 15.06 | 14.68 | 14.99 | 14.99 | -0.79% | 57,007 |
| Feb 23, 2026 | 15.56 | 15.56 | 14.97 | 15.11 | 15.11 | -6.67% | 30,694 |
| Feb 20, 2026 | 15.52 | 16.28 | 15.52 | 16.19 | 16.19 | 4.27% | 50,510 |
| Feb 19, 2026 | 15.38 | 15.56 | 15.28 | 15.53 | 15.53 | -0.52% | 20,956 |
| Feb 18, 2026 | 15.95 | 16.16 | 15.56 | 15.61 | 15.61 | -3.29% | 42,433 |
| Feb 17, 2026 | 16.17 | 16.32 | 15.81 | 16.14 | 16.14 | 0.72% | 33,725 |
| Feb 13, 2026 | 15.52 | 16.30 | 15.47 | 16.03 | 16.03 | 7.06% | 35,324 |
| Feb 12, 2026 | 15.46 | 15.46 | 14.89 | 14.97 | 14.97 | -1.31% | 23,331 |
| Feb 11, 2026 | 15.31 | 15.31 | 14.85 | 15.17 | 15.17 | -2.36% | 11,993 |
| Feb 10, 2026 | 15.74 | 15.76 | 15.36 | 15.54 | 15.54 | -4.29% | 49,036 |
| Feb 9, 2026 | 15.66 | 16.44 | 15.49 | 16.23 | 16.23 | 0.69% | 46,015 |
| Feb 6, 2026 | 15.37 | 16.37 | 15.29 | 16.12 | 16.12 | 11.42% | 51,472 |
| Feb 5, 2026 | 16.34 | 16.47 | 14.39 | 14.47 | 14.47 | -15.11% | 86,167 |
| Feb 4, 2026 | 17.15 | 17.20 | 16.45 | 17.04 | 17.04 | -4.25% | 16,928 |
| Feb 3, 2026 | 17.66 | 17.87 | 16.56 | 17.80 | 17.80 | 0.34% | 69,092 |
| Feb 2, 2026 | 17.81 | 18.27 | 17.51 | 17.74 | 17.74 | -9.39% | 59,371 |
| Jan 30, 2026 | 19.53 | 19.95 | 19.28 | 19.58 | 19.58 | -2.52% | 32,957 |
| Jan 29, 2026 | 21.17 | 21.17 | 19.73 | 20.09 | 20.08 | -6.71% | 26,676 |
| Jan 28, 2026 | 21.53 | 21.66 | 21.29 | 21.53 | 21.53 | -2.43% | 34,796 |
| Jan 27, 2026 | 21.97 | 22.36 | 21.60 | 22.07 | 22.07 | 1.83% | 11,398 |
| Jan 26, 2026 | 21.74 | 22.08 | 21.53 | 21.67 | 21.67 | -2.26% | 19,528 |
| Jan 23, 2026 | 22.26 | 22.74 | 21.91 | 22.17 | 22.17 | -0.49% | 23,172 |
| Jan 22, 2026 | 22.64 | 22.71 | 22.15 | 22.28 | 22.28 | -2.71% | 19,527 |
| Jan 21, 2026 | 22.52 | 22.94 | 21.72 | 22.90 | 22.90 | 2.08% | 47,945 |
| Jan 20, 2026 | 22.79 | 22.85 | 22.22 | 22.44 | 22.44 | -9.99% | 44,297 |
| Jan 16, 2026 | 25.26 | 25.26 | 24.59 | 24.93 | 24.93 | 0.61% | 28,619 |
| Jan 15, 2026 | 25.90 | 26.05 | 24.78 | 24.78 | 24.78 | -3.36% | 35,611 |