Tradr 2X Long CLSK Daily ETF (CLSX)
BATS: CLSX · Real-Time Price · USD
4.720
-0.760 (-13.87%)
Oct 22, 2026, 4:00 PM EDT - Market closed
CLSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.02 | 5.23 | 4.52 | 4.72 | 4.72 | -13.87% | 1,094,528 |
| Oct 21, 2026 | 5.38 | 5.65 | 4.87 | 5.48 | 5.48 | 8.51% | 1,187,318 |
| Oct 20, 2026 | 4.85 | 5.54 | 4.67 | 5.05 | 5.05 | -1.37% | 422,217 |
| Oct 19, 2026 | 5.53 | 5.68 | 5.06 | 5.12 | 5.12 | 1.39% | 334,645 |
| Oct 16, 2026 | 5.92 | 6.02 | 4.83 | 5.05 | 5.05 | -20.35% | 806,596 |
| Oct 15, 2026 | 5.69 | 6.41 | 4.99 | 6.34 | 6.34 | 3.43% | 492,335 |
| Oct 14, 2026 | 6.99 | 7.01 | 5.72 | 6.13 | 6.13 | -18.70% | 773,077 |
| Oct 13, 2026 | 7.33 | 7.65 | 6.87 | 7.54 | 7.54 | -3.08% | 503,359 |
| Oct 12, 2026 | 7.86 | 8.21 | 7.72 | 7.78 | 7.78 | -3.65% | 279,740 |
| Oct 9, 2026 | 8.30 | 8.44 | 7.78 | 8.08 | 8.08 | -3.18% | 181,176 |
| Oct 8, 2026 | 9.41 | 9.50 | 7.89 | 8.34 | 8.34 | -15.29% | 923,399 |
| Oct 7, 2026 | 10.59 | 10.84 | 9.65 | 9.85 | 9.85 | -12.64% | 484,711 |
| Oct 6, 2026 | 11.70 | 11.90 | 11.03 | 11.27 | 11.27 | -2.84% | 374,326 |
| Oct 5, 2026 | 12.31 | 12.31 | 10.91 | 11.60 | 11.60 | -4.53% | 404,091 |
| Oct 2, 2026 | 12.41 | 13.50 | 11.46 | 12.15 | 12.15 | 3.40% | 502,496 |
| Oct 1, 2026 | 12.29 | 12.48 | 10.90 | 11.75 | 11.75 | -4.94% | 388,482 |
| Sep 30, 2026 | 13.93 | 13.95 | 12.36 | 12.36 | 12.36 | -6.93% | 265,864 |
| Sep 29, 2026 | 13.80 | 14.11 | 13.10 | 13.28 | 13.28 | -0.34% | 448,987 |
| Sep 28, 2026 | 14.20 | 14.65 | 13.30 | 13.33 | 13.33 | -9.17% | 187,260 |
| Sep 25, 2026 | 15.42 | 15.42 | 13.68 | 14.67 | 14.67 | -4.12% | 295,730 |
| Sep 24, 2026 | 15.22 | 16.35 | 14.75 | 15.30 | 15.30 | -2.30% | 275,544 |
| Sep 23, 2026 | 16.90 | 17.40 | 15.66 | 15.66 | 15.66 | -10.00% | 226,677 |
| Sep 22, 2026 | 16.07 | 17.58 | 15.76 | 17.40 | 17.40 | 4.95% | 253,483 |
| Sep 21, 2026 | 17.26 | 17.37 | 16.35 | 16.58 | 16.58 | 4.21% | 246,870 |
| Sep 18, 2026 | 14.19 | 15.91 | 13.69 | 15.91 | 15.91 | 17.24% | 483,855 |
| Sep 17, 2026 | 13.80 | 14.16 | 12.16 | 13.57 | 13.57 | 9.00% | 690,650 |
| Sep 16, 2026 | 12.58 | 13.32 | 11.90 | 12.45 | 12.45 | 1.72% | 327,580 |
| Sep 15, 2026 | 13.37 | 13.37 | 11.69 | 12.24 | 12.24 | -9.27% | 420,617 |
| Sep 14, 2026 | 12.42 | 14.20 | 12.15 | 13.49 | 13.49 | -6.38% | 371,613 |
| Sep 11, 2026 | 12.89 | 15.07 | 12.74 | 14.41 | 14.41 | 13.55% | 295,937 |
| Sep 10, 2026 | 12.50 | 14.10 | 12.25 | 12.69 | 12.69 | -7.30% | 400,169 |
| Sep 9, 2026 | 14.49 | 14.70 | 13.47 | 13.69 | 13.69 | -3.39% | 336,979 |
| Sep 8, 2026 | 12.49 | 14.49 | 12.25 | 14.17 | 14.17 | 13.45% | 263,487 |
| Sep 4, 2026 | 11.76 | 12.66 | 11.76 | 12.49 | 12.49 | 1.13% | 386,036 |
| Sep 3, 2026 | 10.24 | 12.48 | 10.19 | 12.35 | 12.35 | 22.16% | 848,410 |
| Sep 2, 2026 | 9.29 | 10.22 | 9.17 | 10.11 | 10.11 | 4.01% | 441,505 |
| Sep 1, 2026 | 10.21 | 10.33 | 9.44 | 9.72 | 9.72 | -9.24% | 360,875 |
| Aug 31, 2026 | 10.71 | 10.75 | 10.12 | 10.71 | 10.71 | -0.65% | 368,916 |
| Aug 28, 2026 | 12.73 | 12.78 | 10.47 | 10.78 | 10.78 | -19.61% | 933,687 |
| Aug 27, 2026 | 12.54 | 14.17 | 12.34 | 13.41 | 13.41 | 11.75% | 596,791 |
| Aug 26, 2026 | 12.37 | 12.93 | 11.72 | 12.00 | 12.00 | -8.54% | 544,369 |
| Aug 25, 2026 | 11.52 | 13.40 | 11.34 | 13.12 | 13.12 | 13.49% | 331,862 |
| Aug 24, 2026 | 11.50 | 12.51 | 11.16 | 11.56 | 11.56 | -1.37% | 364,401 |
| Aug 21, 2026 | 13.93 | 14.47 | 11.22 | 11.72 | 11.72 | -9.15% | 711,769 |
| Aug 20, 2026 | 12.60 | 13.21 | 11.84 | 12.90 | 12.90 | 14.56% | 501,721 |
| Aug 19, 2026 | 11.10 | 12.23 | 10.00 | 11.26 | 11.26 | -0.71% | 572,035 |
| Aug 18, 2026 | 11.92 | 12.25 | 10.85 | 11.34 | 11.34 | -10.99% | 353,483 |
| Aug 17, 2026 | 12.21 | 12.92 | 11.75 | 12.74 | 12.74 | 5.73% | 282,361 |
| Aug 14, 2026 | 10.83 | 12.25 | 10.56 | 12.05 | 12.05 | 9.05% | 363,022 |
| Aug 13, 2026 | 11.91 | 13.20 | 10.79 | 11.05 | 11.05 | -10.49% | 435,956 |