Bitwise Chainlink ETF Beneficial Interest (CLNK)
NYSEARCA: CLNK · Real-Time Price · USD
13.34
+0.26 (1.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 12.91 | 13.42 | 12.89 | 13.34 | 13.34 | 2.02% | 19,162 |
| Jun 25, 2026 | 13.25 | 13.25 | 12.79 | 13.08 | 13.08 | -0.79% | 18,386 |
| Jun 24, 2026 | 13.68 | 14.04 | 12.98 | 13.18 | 13.18 | -4.08% | 18,450 |
| Jun 23, 2026 | 13.90 | 13.93 | 13.69 | 13.74 | 13.74 | -4.58% | 27,988 |
| Jun 22, 2026 | 14.77 | 14.84 | 14.40 | 14.40 | 14.40 | -0.32% | 10,951 |
| Jun 18, 2026 | 14.70 | 14.74 | 14.15 | 14.45 | 14.45 | -0.85% | 24,069 |
| Jun 17, 2026 | 14.78 | 15.11 | 14.57 | 14.57 | 14.57 | -2.67% | 5,201 |
| Jun 16, 2026 | 15.13 | 15.15 | 14.77 | 14.97 | 14.97 | -1.77% | 8,958 |
| Jun 15, 2026 | 15.48 | 15.59 | 15.24 | 15.24 | 15.24 | 6.50% | 16,280 |
| Jun 12, 2026 | 14.37 | 14.48 | 13.72 | 14.31 | 14.31 | -0.62% | 14,421 |
| Jun 11, 2026 | 14.20 | 14.42 | 14.03 | 14.40 | 14.40 | 3.97% | 7,618 |
| Jun 10, 2026 | 14.15 | 14.33 | 13.85 | 13.85 | 13.85 | -3.39% | 7,681 |
| Jun 9, 2026 | 14.37 | 14.43 | 13.99 | 14.34 | 14.34 | -2.48% | 6,618 |
| Jun 8, 2026 | 14.58 | 14.78 | 14.44 | 14.70 | 14.70 | 10.36% | 19,700 |
| Jun 5, 2026 | 14.00 | 14.00 | 13.00 | 13.32 | 13.32 | -9.05% | 74,946 |
| Jun 4, 2026 | 14.61 | 14.81 | 14.50 | 14.65 | 14.65 | -1.65% | 21,333 |
| Jun 3, 2026 | 15.45 | 15.55 | 14.89 | 14.89 | 14.89 | -4.18% | 53,572 |
| Jun 2, 2026 | 16.27 | 16.27 | 15.32 | 15.54 | 15.54 | -5.59% | 21,931 |
| Jun 1, 2026 | 16.09 | 16.58 | 16.09 | 16.46 | 16.46 | 0.41% | 47,875 |
| May 29, 2026 | 16.33 | 16.87 | 16.00 | 16.39 | 16.39 | 0.57% | 56,976 |
| May 28, 2026 | 16.50 | 17.07 | 16.02 | 16.30 | 16.30 | -3.49% | 16,766 |
| May 27, 2026 | 17.06 | 17.20 | 16.80 | 16.89 | 16.89 | -0.94% | 16,213 |
| May 26, 2026 | 17.53 | 17.64 | 17.00 | 17.05 | 17.05 | -1.10% | 18,515 |
| May 22, 2026 | 18.10 | 18.62 | 17.11 | 17.24 | 17.24 | -3.15% | 34,727 |
| May 21, 2026 | 17.44 | 17.84 | 17.39 | 17.80 | 17.80 | 1.48% | 6,972 |
| May 20, 2026 | 17.32 | 17.62 | 17.32 | 17.54 | 17.54 | 1.86% | 5,866 |
| May 19, 2026 | 17.50 | 17.50 | 17.22 | 17.22 | 17.22 | -0.35% | 25,097 |
| May 18, 2026 | 17.45 | 17.45 | 17.00 | 17.28 | 17.28 | -5.80% | 24,242 |
| May 15, 2026 | 18.85 | 18.85 | 18.20 | 18.35 | 18.34 | -5.01% | 25,678 |
| May 14, 2026 | 18.98 | 19.62 | 18.69 | 19.31 | 19.31 | 4.28% | 30,450 |
| May 13, 2026 | 18.74 | 19.04 | 18.43 | 18.52 | 18.52 | -1.56% | 23,904 |
| May 12, 2026 | 18.79 | 18.86 | 18.50 | 18.81 | 18.81 | -3.02% | 31,553 |
| May 11, 2026 | 19.12 | 19.52 | 18.94 | 19.40 | 19.40 | 2.77% | 21,113 |
| May 8, 2026 | 17.84 | 19.07 | 17.84 | 18.88 | 18.88 | 4.70% | 38,330 |
| May 7, 2026 | 18.45 | 18.45 | 17.87 | 18.03 | 18.03 | -1.10% | 34,052 |
| May 6, 2026 | 18.32 | 18.34 | 18.04 | 18.23 | 18.23 | 2.97% | 59,367 |
| May 5, 2026 | 17.90 | 17.90 | 17.58 | 17.70 | 17.70 | 3.60% | 30,503 |
| May 4, 2026 | 17.12 | 17.40 | 17.09 | 17.09 | 17.09 | 2.30% | 47,792 |
| May 1, 2026 | 16.84 | 17.40 | 16.70 | 16.70 | 16.70 | 0.15% | 4,766 |
| Apr 30, 2026 | 16.69 | 16.72 | 16.56 | 16.68 | 16.68 | 1.83% | 15,475 |
| Apr 29, 2026 | 16.84 | 16.84 | 16.30 | 16.38 | 16.38 | -3.03% | 10,454 |
| Apr 28, 2026 | 16.81 | 17.60 | 16.50 | 16.89 | 16.89 | 0.54% | 3,352 |
| Apr 27, 2026 | 17.00 | 17.92 | 16.72 | 16.80 | 16.80 | -2.07% | 26,976 |
| Apr 24, 2026 | 17.09 | 17.18 | 17.03 | 17.16 | 17.16 | 1.56% | 3,940 |
| Apr 23, 2026 | 16.89 | 17.06 | 16.86 | 16.89 | 16.89 | -1.35% | 7,224 |
| Apr 22, 2026 | 17.43 | 17.66 | 17.12 | 17.12 | 17.12 | 1.68% | 7,028 |
| Apr 21, 2026 | 17.28 | 17.28 | 16.84 | 16.84 | 16.84 | -1.01% | 33,538 |
| Apr 20, 2026 | 16.82 | 17.03 | 16.68 | 17.01 | 17.01 | -3.18% | 9,762 |
| Apr 17, 2026 | 17.68 | 17.95 | 17.57 | 17.57 | 17.57 | -0.35% | 22,723 |
| Apr 16, 2026 | 17.19 | 17.63 | 16.84 | 17.63 | 17.63 | 3.53% | 47,391 |