Bitwise Chainlink ETF Beneficial Interest (CLNK)
NYSEARCA: CLNK · Real-Time Price · USD
19.68
+0.06 (0.31%)
Nov 6, 2026, 4:00 PM EST - Market closed
CLNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.77 | 19.77 | 19.65 | 19.68 | 19.68 | 0.33% | 13,819 |
| Nov 5, 2026 | 20.35 | 20.95 | 19.19 | 19.62 | 19.62 | -5.29% | 31,080 |
| Nov 4, 2026 | 20.21 | 21.34 | 20.21 | 20.71 | 20.71 | 2.75% | 26,806 |
| Nov 3, 2026 | 20.32 | 20.33 | 20.07 | 20.16 | 20.16 | 1.01% | 5,603 |
| Nov 2, 2026 | 20.81 | 20.81 | 19.94 | 19.96 | 19.96 | -0.81% | 13,278 |
| Oct 30, 2026 | 20.12 | 20.46 | 19.78 | 20.12 | 20.12 | -5.46% | 75,433 |
| Oct 29, 2026 | 21.29 | 21.88 | 21.09 | 21.28 | 21.28 | -1.61% | 16,638 |
| Oct 28, 2026 | 20.95 | 21.63 | 20.87 | 21.63 | 21.63 | 3.99% | 8,713 |
| Oct 27, 2026 | 20.49 | 20.91 | 20.49 | 20.80 | 20.80 | 1.56% | 16,023 |
| Oct 26, 2026 | 20.82 | 21.02 | 20.48 | 20.48 | 20.48 | -5.36% | 18,773 |
| Oct 23, 2026 | 21.87 | 21.95 | 21.46 | 21.64 | 21.64 | 0.23% | 13,017 |
| Oct 22, 2026 | 21.82 | 22.03 | 21.51 | 21.59 | 21.59 | -6.48% | 14,835 |
| Oct 21, 2026 | 22.50 | 23.27 | 21.68 | 23.09 | 23.09 | 5.03% | 55,270 |
| Oct 20, 2026 | 21.78 | 22.51 | 21.78 | 21.98 | 21.98 | 2.81% | 17,532 |
| Oct 19, 2026 | 22.06 | 22.06 | 21.38 | 21.38 | 21.38 | -4.08% | 21,805 |
| Oct 16, 2026 | 22.93 | 22.96 | 22.08 | 22.29 | 22.29 | -2.54% | 18,374 |
| Oct 15, 2026 | 21.55 | 22.88 | 21.47 | 22.87 | 22.87 | 0.97% | 28,341 |
| Oct 14, 2026 | 23.18 | 23.22 | 22.37 | 22.65 | 22.65 | -3.12% | 37,524 |
| Oct 13, 2026 | 23.63 | 23.77 | 23.35 | 23.38 | 23.38 | -1.16% | 34,172 |
| Oct 12, 2026 | 23.92 | 24.02 | 23.44 | 23.65 | 23.65 | 1.86% | 20,289 |
| Oct 9, 2026 | 23.36 | 23.47 | 23.14 | 23.22 | 23.22 | 2.35% | 36,979 |
| Oct 8, 2026 | 23.61 | 23.65 | 21.99 | 22.69 | 22.69 | -7.01% | 76,028 |
| Oct 7, 2026 | 24.46 | 24.54 | 24.16 | 24.40 | 24.40 | -3.91% | 84,691 |
| Oct 6, 2026 | 25.39 | 25.69 | 25.19 | 25.39 | 25.39 | 0.24% | 66,181 |
| Oct 5, 2026 | 25.72 | 25.73 | 24.91 | 25.33 | 25.33 | 2.80% | 51,735 |
| Oct 2, 2026 | 26.16 | 26.31 | 24.24 | 24.64 | 24.64 | -6.49% | 65,723 |
| Oct 1, 2026 | 25.79 | 26.41 | 25.63 | 26.35 | 26.35 | 2.61% | 16,303 |
| Sep 30, 2026 | 26.80 | 26.90 | 25.48 | 25.68 | 25.68 | -4.04% | 70,268 |
| Sep 29, 2026 | 27.76 | 27.85 | 26.35 | 26.76 | 26.76 | -2.83% | 74,931 |
| Sep 28, 2026 | 26.80 | 28.07 | 25.69 | 27.54 | 27.54 | 8.72% | 127,719 |
| Sep 25, 2026 | 25.58 | 25.58 | 24.88 | 25.33 | 25.33 | 4.98% | 106,053 |
| Sep 24, 2026 | 22.60 | 24.45 | 22.60 | 24.13 | 24.13 | 7.81% | 63,342 |
| Sep 23, 2026 | 23.14 | 23.16 | 21.92 | 22.38 | 22.38 | -5.35% | 110,920 |
| Sep 22, 2026 | 23.73 | 23.92 | 23.20 | 23.65 | 23.65 | -0.82% | 29,501 |
| Sep 21, 2026 | 24.01 | 24.01 | 23.31 | 23.84 | 23.84 | 5.30% | 100,989 |
| Sep 18, 2026 | 21.55 | 22.64 | 21.55 | 22.64 | 22.64 | 10.02% | 49,902 |
| Sep 17, 2026 | 20.20 | 20.81 | 20.20 | 20.58 | 20.58 | 3.42% | 40,723 |
| Sep 16, 2026 | 19.57 | 19.92 | 19.30 | 19.90 | 19.90 | -1.45% | 81,980 |
| Sep 15, 2026 | 20.94 | 20.94 | 19.63 | 20.19 | 20.19 | -5.21% | 66,049 |
| Sep 14, 2026 | 20.71 | 21.39 | 20.60 | 21.30 | 21.30 | 0.85% | 82,955 |
| Sep 11, 2026 | 21.21 | 22.15 | 20.97 | 21.12 | 21.12 | 0.43% | 72,611 |
| Sep 10, 2026 | 20.72 | 21.36 | 20.62 | 21.03 | 21.03 | -4.23% | 58,168 |
| Sep 9, 2026 | 22.22 | 22.25 | 21.55 | 21.96 | 21.96 | -5.63% | 50,007 |
| Sep 8, 2026 | 22.94 | 23.27 | 22.36 | 23.27 | 23.27 | 8.99% | 65,900 |
| Sep 4, 2026 | 21.66 | 21.66 | 20.90 | 21.35 | 21.35 | -1.15% | 24,195 |
| Sep 3, 2026 | 21.09 | 21.73 | 20.63 | 21.60 | 21.60 | 7.05% | 60,822 |
| Sep 2, 2026 | 20.05 | 20.34 | 20.05 | 20.17 | 20.17 | -1.00% | 13,460 |
| Sep 1, 2026 | 20.78 | 20.84 | 20.22 | 20.38 | 20.38 | -2.96% | 40,289 |
| Aug 31, 2026 | 21.50 | 21.50 | 20.01 | 21.00 | 21.00 | 1.23% | 80,214 |
| Aug 28, 2026 | 21.31 | 21.60 | 20.52 | 20.75 | 20.75 | -3.73% | 65,238 |