CLNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	21.50	21.76	21.35	21.55	21.55	5.02%	49,409
Aug 26, 2026	20.54	20.76	20.22	20.52	20.52	-1.75%	51,747
Aug 25, 2026	21.06	21.14	20.66	20.89	20.89	-0.45%	36,901
Aug 24, 2026	21.26	21.56	20.83	20.98	20.98	-1.11%	87,957
Aug 21, 2026	20.63	21.68	20.57	21.22	21.22	9.58%	81,027
Aug 20, 2026	19.23	19.70	19.12	19.36	19.36	4.97%	75,407
Aug 19, 2026	17.83	18.45	17.54	18.44	18.44	6.77%	104,458
Aug 18, 2026	17.11	17.39	17.10	17.28	17.28	0.20%	41,216
Aug 17, 2026	17.26	17.41	17.22	17.24	17.24	5.53%	33,020
Aug 14, 2026	16.07	16.37	15.95	16.34	16.34	1.98%	19,429
Aug 13, 2026	15.98	16.15	15.00	16.02	16.02	0.71%	89,886
Aug 12, 2026	16.16	16.16	15.85	15.91	15.91	1.40%	28,945
Aug 11, 2026	15.75	16.18	15.48	15.69	15.69	4.33%	20,891
Aug 10, 2026	15.10	15.18	14.95	15.04	15.04	0.77%	17,899
Aug 7, 2026	15.04	15.11	14.84	14.92	14.92	-	4,325
Aug 6, 2026	14.75	15.12	14.75	14.92	14.92	0.08%	5,578
Aug 5, 2026	14.96	14.98	14.64	14.91	14.91	0.13%	6,288
Aug 4, 2026	14.90	15.00	14.85	14.89	14.89	-0.28%	13,372
Aug 3, 2026	14.94	15.14	14.93	14.93	14.93	0.75%	11,073
Jul 31, 2026	14.98	14.98	14.64	14.82	14.82	-2.38%	13,936
Jul 30, 2026	15.28	15.54	15.18	15.18	15.18	1.64%	5,671
Jul 29, 2026	15.10	15.31	14.92	14.94	14.94	-1.74%	9,516
Jul 28, 2026	15.04	16.04	14.90	15.20	15.20	-2.94%	12,955
Jul 27, 2026	15.91	16.04	15.17	15.66	15.66	3.20%	11,176
Jul 24, 2026	15.24	15.25	15.18	15.18	15.18	-1.65%	3,942
Jul 23, 2026	15.59	15.59	14.97	15.43	15.43	-1.93%	19,182
Jul 22, 2026	15.80	15.89	15.67	15.73	15.73	0.54%	14,793
Jul 21, 2026	16.02	16.02	15.53	15.65	15.65	0.77%	16,338
Jul 20, 2026	15.52	15.65	15.17	15.53	15.53	3.53%	15,184
Jul 17, 2026	14.65	15.02	14.53	15.00	15.00	-1.89%	8,626
Jul 16, 2026	15.35	15.50	15.16	15.29	15.29	-1.47%	8,606
Jul 15, 2026	15.63	15.70	15.41	15.52	15.52	3.03%	14,394
Jul 14, 2026	15.01	15.18	15.00	15.06	15.06	5.02%	11,471
Jul 13, 2026	14.40	14.44	14.23	14.34	14.34	-0.14%	8,187
Jul 10, 2026	14.55	14.61	14.32	14.36	14.36	1.38%	8,799
Jul 9, 2026	14.00	14.18	13.98	14.17	14.17	2.15%	3,813
Jul 8, 2026	13.90	13.99	13.71	13.87	13.87	-4.17%	4,213
Jul 7, 2026	14.40	14.65	14.26	14.47	14.47	-0.47%	10,570
Jul 6, 2026	14.28	14.71	14.18	14.54	14.54	3.71%	11,367
Jul 2, 2026	14.29	14.49	14.02	14.02	14.02	4.63%	18,479
Jul 1, 2026	13.07	13.70	13.06	13.40	13.40	2.44%	19,600
Jun 30, 2026	13.05	13.19	13.03	13.08	13.08	-3.40%	5,323
Jun 29, 2026	13.43	13.61	13.11	13.54	13.54	1.50%	10,005
Jun 26, 2026	12.91	13.42	12.89	13.34	13.34	2.02%	19,162