CLSK Stock Prices

Data as of Oct 28, 2026

Last

8.58

Change

+0.39

Open

8.30

Previous

8.19

High

8.60

Low

7.99

Bid

-

Ask

-

Volume

19,223,467

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.957

Hist Vol

0.859

Opt Volume

22,867

Open Int

778,355

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	8.30	8.60	7.99	8.58	+0.39	19,223,467	22,867	0.957	0.859
Oct 27, 2026	7.87	8.33	7.75	8.19	+0.42	12,562,103	25,829	0.973	0.859
Oct 26, 2026	7.65	8.03	7.36	7.77	-0.11	17,742,374	64,641	1.030	0.858
Oct 23, 2026	8.13	8.32	7.82	7.88	-0.27	16,796,182	23,125	0.940	0.864
Oct 22, 2026	8.41	8.60	8.00	8.15	-0.60	16,159,086	37,814	0.945	0.865
Oct 21, 2026	8.76	8.94	8.27	8.75	+0.32	20,474,229	39,038	0.925	0.868
Oct 20, 2026	8.19	8.85	8.08	8.43	-0.03	16,284,941	38,947	0.906	0.871
Oct 19, 2026	8.76	8.95	8.42	8.46	+0.06	19,227,679	42,222	0.965	0.872
Oct 16, 2026	9.07	9.15	8.24	8.40	-0.95	20,361,179	44,996	0.936	0.873
Oct 15, 2026	8.81	9.43	8.32	9.35	+0.13	27,185,701	77,011	0.873	0.879
Oct 14, 2026	9.75	9.81	8.93	9.23	-0.93	23,910,650	42,333	0.848	0.882
Oct 13, 2026	9.98	10.23	9.69	10.15	-0.15	15,317,709	56,134	0.779	0.882
Oct 12, 2026	10.40	10.60	10.26	10.30	-0.19	9,308,158	60,207	0.799	0.883
Oct 9, 2026	10.65	10.75	10.30	10.50	-0.14	10,228,146	28,588	0.729	0.884
Oct 8, 2026	11.27	11.35	10.37	10.63	-0.89	25,888,502	81,936	0.766	0.886
Oct 7, 2026	11.94	12.16	11.43	11.52	-0.77	15,721,865	40,130	0.745	0.885
Oct 6, 2026	12.49	12.67	12.16	12.29	-0.19	10,836,972	28,072	0.747	0.883
Oct 5, 2026	12.90	12.93	12.10	12.48	-0.26	14,791,222	36,614	0.806	0.888
Oct 2, 2026	12.93	13.48	12.37	12.74	+0.00	18,500,962	42,967	0.714	0.889
Oct 1, 2026	12.84	12.95	12.09	12.52	-0.36	18,580,777	51,864	0.747	0.889
Sep 30, 2026	13.66	13.70	12.87	12.88	-0.43	13,769,533	24,475	0.767	0.888
Sep 29, 2026	13.62	13.74	13.22	13.31	-0.03	12,326,216	21,373	0.760	0.888
Sep 28, 2026	13.81	13.98	13.32	13.34	-0.61	11,295,597	20,508	0.869	0.899
Sep 25, 2026	14.28	14.28	13.48	13.95	-0.31	17,220,205	50,063	0.758	0.899
Sep 24, 2026	14.09	14.75	13.98	14.26	-0.20	17,900,107	21,848	0.794	0.901
Sep 23, 2026	15.02	15.22	14.43	14.46	-0.68	16,868,470	26,887	0.787	0.902
Sep 22, 2026	14.50	15.27	14.36	15.14	+0.38	16,873,763	33,643	0.815	0.901
Sep 21, 2026	15.12	15.18	14.68	14.76	+0.29	23,146,000	69,783	0.866	0.900
Sep 18, 2026	13.77	14.49	13.39	14.47	+1.12	29,450,959	154,147	0.782	0.900
Sep 17, 2026	13.47	13.67	12.61	13.35	+0.56	17,807,298	51,978	0.788	0.911
Sep 16, 2026	12.84	13.23	12.44	12.79	+0.17	14,451,892	37,151	0.797	0.911
Sep 15, 2026	13.07	13.17	12.36	12.62	-0.65	15,219,970	48,800	0.820	0.915
Sep 14, 2026	12.77	13.65	12.58	13.27	-0.37	18,792,390	39,649	0.895	0.913
Sep 11, 2026	12.97	14.03	12.83	13.64	+0.84	21,590,647	72,636	0.785	0.913
Sep 10, 2026	12.87	13.49	12.58	12.80	-0.48	13,495,375	19,514	0.799	0.911
Sep 9, 2026	13.73	13.81	13.18	13.28	-0.20	14,043,248	30,179	0.851	0.911
Sep 8, 2026	12.70	13.69	12.53	13.48	+0.00	18,582,625	63,629	0.840	0.912
Sep 4, 2026	12.26	12.76	12.26	12.69	+0.11	15,799,142	51,293	0.754	0.910
Sep 3, 2026	11.42	12.66	11.31	12.58	+1.25	23,325,938	74,166	0.805	0.911
Sep 2, 2026	10.89	11.39	10.77	11.33	+0.27	10,371,754	43,931	0.779	0.905
Sep 1, 2026	11.32	11.45	10.95	11.06	-0.56	11,850,323	39,067	0.824	0.905
Aug 31, 2026	11.61	11.65	11.31	11.62	-0.04	10,161,921	34,112	0.872	0.906
Aug 28, 2026	12.58	12.66	11.52	11.66	-1.29	19,871,516	69,279	0.798	0.906
Aug 27, 2026	12.50	13.32	12.36	12.95	+0.77	18,952,065	68,422	0.843	0.899
Aug 26, 2026	12.42	12.67	12.05	12.18	-0.57	14,859,251	25,858	0.886	0.897
Aug 25, 2026	11.87	12.90	11.80	12.75	+0.82	18,741,472	52,929	0.883	0.896
Aug 24, 2026	11.85	12.42	11.70	11.93	-0.05	18,600,517	56,190	0.981	0.895
Aug 21, 2026	13.15	13.34	11.73	11.98	-0.62	27,965,522	116,020	0.870	0.896
Aug 20, 2026	12.38	12.75	12.00	12.60	+0.93	27,367,828	62,314	0.885	0.895
Aug 19, 2026	11.74	12.21	11.03	11.67	-0.06	24,720,421	49,862	0.835	0.892
Aug 18, 2026	12.11	12.20	11.49	11.73	-0.67	16,763,461	58,546	0.848	0.893
Aug 17, 2026	12.03	12.55	11.93	12.40	+0.31	17,926,815	44,209	0.915	0.891
Aug 14, 2026	11.32	12.20	11.27	12.09	+0.57	19,772,189	72,125	0.836	0.891
Aug 13, 2026	11.90	12.63	11.41	11.52	-0.66	24,815,135	47,503	0.838	0.890
Aug 12, 2026	12.14	12.36	11.86	12.18	+0.66	17,670,096	32,538	0.846	0.888
Aug 11, 2026	12.20	12.28	11.48	11.52	-0.07	18,883,992	39,963	0.872	0.886
Aug 10, 2026	12.29	12.33	11.59	11.59	-0.71	17,265,871	63,715	0.941	0.886
Aug 7, 2026	13.97	14.01	12.08	12.30	-0.45	23,299,297	79,581	0.860	0.887
Aug 6, 2026	13.09	13.50	12.51	12.75	-0.75	22,297,297	91,602	1.065	0.886
Aug 5, 2026	14.21	14.41	13.48	13.50	-0.67	16,734,373	31,449	1.101	0.885
Aug 4, 2026	14.35	14.81	13.92	14.17	-0.48	26,364,639	42,844	1.092	0.883
Aug 3, 2026	13.51	14.74	13.22	14.65	+0.89	19,198,995	43,979	1.289	0.883
Jul 31, 2026	15.04	15.11	13.56	13.76	-0.78	19,310,809	58,670	1.157	0.885
Jul 30, 2026	12.96	14.84	12.89	14.54	+2.53	30,598,675	73,487	1.046	0.883
Jul 29, 2026	13.26	13.36	11.83	12.01	-1.47	25,011,876	53,692	1.079	0.862
Jul 28, 2026	13.50	13.73	12.65	13.48	-0.54	21,877,961	43,900	1.067	0.854

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.