Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
31.84
-6.85 (-17.70%)
At close: Dec 5, 2025, 4:00 PM EST
31.90
+0.06 (0.19%)
After-hours: Dec 5, 2025, 7:46 PM EST
CLSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.62 | 38.62 | 31.00 | 31.50 | 31.50 | -18.58% | 101,603 |
| Dec 4, 2025 | 35.54 | 39.76 | 33.66 | 38.69 | 38.69 | 7.65% | 696,248 |
| Dec 3, 2025 | 34.60 | 36.78 | 31.44 | 35.94 | 35.94 | 11.48% | 78,111 |
| Dec 2, 2025 | 36.85 | 38.55 | 32.24 | 32.24 | 32.24 | -5.76% | 639,101 |
| Dec 1, 2025 | 34.32 | 39.22 | 33.53 | 34.21 | 34.21 | -13.79% | 946,343 |
| Nov 28, 2025 | 35.57 | 41.67 | 34.58 | 39.68 | 39.68 | 24.90% | 814,406 |
| Nov 26, 2025 | 27.20 | 32.39 | 25.40 | 31.77 | 31.77 | 26.98% | 1,189,991 |
| Nov 25, 2025 | 22.04 | 25.25 | 20.85 | 25.02 | 25.02 | 5.79% | 599,281 |
| Nov 24, 2025 | 19.24 | 24.12 | 18.72 | 23.65 | 23.65 | 40.44% | 723,655 |
| Nov 21, 2025 | 17.79 | 18.04 | 15.00 | 16.84 | 16.84 | -3.99% | 531,677 |
| Nov 20, 2025 | 21.12 | 22.48 | 17.39 | 17.54 | 17.54 | -9.07% | 990,345 |
| Nov 19, 2025 | 21.57 | 22.60 | 18.77 | 19.29 | 19.29 | -10.69% | 409,489 |
| Nov 18, 2025 | 20.57 | 22.65 | 19.62 | 21.60 | 21.60 | 3.30% | 351,511 |
| Nov 17, 2025 | 21.32 | 22.99 | 19.80 | 20.91 | 20.91 | -6.19% | 520,090 |
| Nov 14, 2025 | 22.76 | 25.76 | 22.09 | 22.29 | 22.29 | -17.44% | 414,405 |
| Nov 13, 2025 | 31.96 | 33.00 | 26.26 | 27.00 | 27.00 | -20.14% | 491,201 |
| Nov 12, 2025 | 38.85 | 38.85 | 30.59 | 33.81 | 33.81 | -10.13% | 308,082 |
| Nov 11, 2025 | 38.11 | 39.57 | 34.78 | 37.62 | 37.62 | -13.40% | 242,865 |
| Nov 10, 2025 | 52.41 | 52.41 | 43.24 | 43.44 | 43.44 | -6.26% | 280,655 |
| Nov 7, 2025 | 42.45 | 46.45 | 38.00 | 46.34 | 46.34 | 0.74% | 364,673 |
| Nov 6, 2025 | 52.51 | 52.51 | 45.53 | 46.00 | 46.00 | -13.84% | 277,297 |
| Nov 5, 2025 | 53.20 | 55.59 | 50.68 | 53.39 | 53.39 | 4.48% | 279,111 |
| Nov 4, 2025 | 52.65 | 61.40 | 50.00 | 51.10 | 51.10 | -14.29% | 224,712 |
| Nov 3, 2025 | 68.87 | 72.00 | 55.00 | 59.62 | 59.62 | -4.07% | 362,647 |
| Oct 31, 2025 | 64.65 | 65.85 | 59.24 | 62.15 | 62.15 | 1.49% | 141,941 |
| Oct 30, 2025 | 64.79 | 68.56 | 61.24 | 61.24 | 61.24 | -12.80% | 160,919 |
| Oct 29, 2025 | 81.42 | 85.00 | 65.45 | 70.23 | 70.23 | -2.63% | 392,270 |
| Oct 28, 2025 | 77.44 | 86.00 | 72.13 | 72.13 | 72.13 | -11.13% | 287,096 |
| Oct 27, 2025 | 79.74 | 82.80 | 76.40 | 81.16 | 81.16 | 9.54% | 315,836 |
| Oct 24, 2025 | 68.59 | 74.10 | 66.78 | 74.09 | 74.09 | 18.58% | 363,423 |
| Oct 23, 2025 | 58.25 | 65.68 | 56.71 | 62.48 | 62.48 | 9.27% | 476,175 |
| Oct 22, 2025 | 65.81 | 71.42 | 52.34 | 57.18 | 57.18 | -20.77% | 444,272 |
| Oct 21, 2025 | 84.50 | 84.65 | 69.28 | 72.17 | 72.17 | -15.31% | 360,088 |
| Oct 20, 2025 | 92.81 | 103.78 | 85.22 | 85.22 | 85.22 | 8.23% | 461,930 |
| Oct 17, 2025 | 69.95 | 80.90 | 69.53 | 78.74 | 78.74 | -4.48% | 270,147 |
| Oct 16, 2025 | 115.22 | 118.09 | 81.40 | 82.43 | 82.43 | -27.94% | 384,733 |
| Oct 15, 2025 | 108.75 | 117.80 | 101.00 | 114.40 | 114.40 | 11.04% | 344,420 |
| Oct 14, 2025 | 77.22 | 108.50 | 75.76 | 103.03 | 103.03 | 19.19% | 424,151 |
| Oct 13, 2025 | 88.62 | 88.62 | 78.74 | 86.44 | 86.44 | 7.33% | 310,937 |
| Oct 10, 2025 | 97.01 | 105.00 | 75.63 | 80.54 | 80.54 | -8.02% | 614,717 |
| Oct 9, 2025 | 80.61 | 90.80 | 78.97 | 87.56 | 87.56 | 11.85% | 289,179 |
| Oct 8, 2025 | 73.53 | 83.35 | 72.83 | 78.28 | 78.28 | 11.46% | 260,961 |
| Oct 7, 2025 | 70.93 | 76.96 | 61.52 | 70.23 | 70.23 | 5.94% | 358,944 |
| Oct 6, 2025 | 62.96 | 66.29 | 57.94 | 66.29 | 66.29 | 18.94% | 181,174 |
| Oct 3, 2025 | 53.99 | 59.75 | 52.39 | 55.74 | 55.74 | 10.78% | 196,593 |
| Oct 2, 2025 | 48.79 | 51.66 | 46.05 | 50.31 | 50.31 | 7.04% | 115,974 |
| Oct 1, 2025 | 49.80 | 51.87 | 45.25 | 47.00 | 47.00 | 1.21% | 145,772 |
| Sep 30, 2025 | 47.78 | 48.92 | 44.53 | 46.44 | 46.44 | -5.11% | 108,875 |
| Sep 29, 2025 | 40.26 | 50.49 | 39.80 | 48.94 | 48.94 | 29.13% | 183,298 |
| Sep 26, 2025 | 39.14 | 41.57 | 33.90 | 37.90 | 37.90 | -10.26% | 109,443 |