CLSKW(CLSKW)
CLSKW
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 18,874 |
| 10/6/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 13,821 |
| 10/5/2026 | $0.24 | $0.25 | $0.23 | $0.23 | 65,967 |
| 10/2/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 21,755 |
| 10/1/2026 | $0.25 | $0.25 | $0.22 | $0.25 | 114,288 |
| 9/30/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 45,795 |
| 9/29/2026 | $0.24 | $0.25 | $0.24 | $0.24 | 15,008 |
| 9/28/2026 | $0.26 | $0.26 | $0.24 | $0.24 | 78,980 |
| 9/25/2026 | $0.27 | $0.27 | $0.25 | $0.25 | 25,279 |
| 9/24/2026 | $0.26 | $0.26 | $0.24 | $0.25 | 87,225 |
| 9/23/2026 | $0.28 | $0.30 | $0.24 | $0.27 | 132,645 |
| 9/22/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 89,706 |
| 9/21/2026 | $0.28 | $0.29 | $0.27 | $0.29 | 79,883 |
| 9/18/2026 | $0.27 | $0.28 | $0.26 | $0.28 | 113,063 |
| 9/17/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 28,060 |
| 9/16/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 25,545 |
| 9/15/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 3,545 |
| 9/14/2026 | $0.27 | $0.27 | $0.26 | $0.27 | 24,906 |
| 9/11/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 39,084 |
| 9/10/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 5,513 |
| 9/9/2026 | $0.27 | $0.27 | $0.26 | $0.27 | 6,435 |
| 9/8/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 84,104 |
| 9/4/2026 | $0.26 | $0.27 | $0.26 | $0.27 | 17,188 |
| 9/3/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 52,611 |
| 9/2/2026 | $0.27 | $0.27 | $0.24 | $0.24 | 62,840 |
| 9/1/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 30,534 |
| 8/31/2026 | $0.26 | $0.27 | $0.26 | $0.26 | 5,160 |
| 8/28/2026 | $0.27 | $0.28 | $0.26 | $0.26 | 23,657 |
| 8/27/2026 | $0.29 | $0.30 | $0.27 | $0.27 | 119,718 |
| 8/26/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 22,010 |
| 8/25/2026 | $0.28 | $0.29 | $0.28 | $0.28 | 31,645 |
| 8/24/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 15,875 |
| 8/21/2026 | $0.30 | $0.30 | $0.28 | $0.29 | 37,120 |
| 8/20/2026 | $0.27 | $0.29 | $0.25 | $0.29 | 62,984 |
| 8/19/2026 | $0.25 | $0.27 | $0.24 | $0.27 | 39,421 |
| 8/18/2026 | $0.27 | $0.27 | $0.25 | $0.25 | 13,880 |
| 8/17/2026 | $0.27 | $0.28 | $0.27 | $0.28 | 13,501 |
| 8/14/2026 | $0.27 | $0.28 | $0.27 | $0.27 | 9,886 |
| 8/13/2026 | $0.28 | $0.29 | $0.25 | $0.27 | 49,785 |
| 8/12/2026 | $0.28 | $0.29 | $0.27 | $0.29 | 26,518 |
| 8/11/2026 | $0.25 | $0.27 | $0.24 | $0.26 | 60,394 |
| 8/10/2026 | $0.29 | $0.29 | $0.22 | $0.25 | 144,283 |
| 8/7/2026 | $0.29 | $0.32 | $0.27 | $0.28 | 62,712 |
| 8/6/2026 | $0.29 | $0.30 | $0.25 | $0.25 | 75,237 |
| 8/5/2026 | $0.30 | $0.31 | $0.30 | $0.30 | 15,698 |
| 8/4/2026 | $0.32 | $0.32 | $0.29 | $0.29 | 9,444 |
| 8/3/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 2,396 |
| 7/31/2026 | $0.33 | $0.33 | $0.32 | $0.33 | 50,889 |
| 7/30/2026 | $0.30 | $0.35 | $0.29 | $0.32 | 244,681 |
| 7/29/2026 | $0.31 | $0.32 | $0.30 | $0.30 | 27,530 |
| 7/28/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 5,539 |
| 7/27/2026 | $0.35 | $0.35 | $0.33 | $0.34 | 10,567 |
| 7/24/2026 | $0.37 | $0.38 | $0.35 | $0.35 | 102,137 |
| 7/23/2026 | $0.37 | $0.38 | $0.34 | $0.37 | 77,392 |
| 7/22/2026 | $0.34 | $0.38 | $0.34 | $0.38 | 104,778 |
| 7/21/2026 | $0.33 | $0.35 | $0.33 | $0.35 | 91,123 |
| 7/20/2026 | $0.33 | $0.34 | $0.30 | $0.34 | 135,074 |
| 7/17/2026 | $0.29 | $0.32 | $0.27 | $0.32 | 87,416 |
| 7/16/2026 | $0.32 | $0.32 | $0.28 | $0.28 | 60,170 |
| 7/15/2026 | $0.34 | $0.34 | $0.30 | $0.31 | 45,285 |
| 7/14/2026 | $0.29 | $0.34 | $0.29 | $0.32 | 105,861 |
| 7/13/2026 | $0.26 | $0.28 | $0.26 | $0.26 | 17,952 |
| 7/10/2026 | $0.27 | $0.28 | $0.26 | $0.28 | 30,835 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
