Bitwise Chainlink ETF Beneficial Interest (CLNK)
NYSEARCA: CLNK · Real-Time Price · USD
17.31
+0.03 (0.17%)
May 19, 2026, 3:06 PM EDT - Market open
CLNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 17.50 | 17.50 | 17.50 | 17.47 | - | 1.10% | 1,477 |
| May 18, 2026 | 17.45 | 17.45 | 17.00 | 17.28 | 17.28 | -5.81% | 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 |
| Apr 15, 2026 | 16.62 | 17.03 | 16.61 | 17.03 | 17.03 | 4.16% | 14,967 |
| Apr 14, 2026 | 16.61 | 16.87 | 16.35 | 16.35 | 16.35 | -0.37% | 22,479 |
| Apr 13, 2026 | 16.16 | 17.74 | 15.96 | 16.41 | 16.41 | -1.97% | 17,751 |
| Apr 10, 2026 | 16.41 | 16.74 | 16.41 | 16.74 | 16.74 | 2.06% | 14,488 |
| Apr 9, 2026 | 15.98 | 16.45 | 15.89 | 16.40 | 16.40 | 0.29% | 23,982 |
| Apr 8, 2026 | 16.83 | 16.83 | 16.28 | 16.35 | 16.35 | 2.64% | 15,199 |
| Apr 7, 2026 | 15.81 | 15.93 | 15.65 | 15.93 | 15.93 | -2.57% | 6,842 |
| Apr 6, 2026 | 16.48 | 16.71 | 16.31 | 16.35 | 16.35 | 3.93% | 7,273 |
| Apr 2, 2026 | 15.34 | 15.78 | 15.34 | 15.74 | 15.74 | -4.03% | 14,357 |
| Apr 1, 2026 | 16.44 | 17.02 | 16.29 | 16.40 | 16.40 | 2.75% | 7,072 |
| Mar 31, 2026 | 15.89 | 16.08 | 15.76 | 15.96 | 15.96 | 1.74% | 10,764 |
| Mar 30, 2026 | 16.18 | 16.18 | 15.59 | 15.68 | 15.68 | 0.76% | 12,953 |
| Mar 27, 2026 | 15.85 | 15.85 | 15.44 | 15.57 | 15.56 | -3.42% | 39,872 |
| Mar 26, 2026 | 16.36 | 16.80 | 16.01 | 16.12 | 16.12 | -5.04% | 44,101 |
| Mar 25, 2026 | 17.21 | 17.73 | 16.89 | 16.97 | 16.97 | 2.95% | 58,489 |
| Mar 24, 2026 | 16.79 | 16.80 | 16.25 | 16.49 | 16.48 | -0.51% | 42,062 |
| Mar 23, 2026 | 16.47 | 16.81 | 16.38 | 16.57 | 16.57 | 0.53% | 37,104 |
| Mar 20, 2026 | 16.48 | 16.49 | 16.35 | 16.48 | 16.48 | 0.12% | 22,781 |
| Mar 19, 2026 | 16.49 | 16.54 | 16.23 | 16.46 | 16.46 | -1.51% | 12,954 |
| 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% | 68,453 |
| 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% | 15,385 |
| Mar 10, 2026 | 16.39 | 16.73 | 16.33 | 16.34 | 16.34 | -0.50% | 19,119 |