Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

CLSKW.US (CLSKW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.447 0.46 0.44 0.4501 7,802
15th Dec 2025 (Mon) 0.5003 0.5003 0.4203 0.4241 11,122
12th Dec 2025 (Fri) 0.53 0.53 0.50 0.50 6,613
11th Dec 2025 (Thu) 0.54 0.5486 0.52 0.5201 17,893
10th Dec 2025 (Wed) 0.55 0.5667 0.5208 0.5589 7,829
9th Dec 2025 (Tue) 0.55 0.60 0.54 0.5602 26,509
8th Dec 2025 (Mon) 0.56 0.5639 0.55 0.54 701
5th Dec 2025 (Fri) 0.5532 0.5899 0.51 0.5669 15,109
4th Dec 2025 (Thu) 0.5708 0.6375 0.5701 0.57 16,541
3rd Dec 2025 (Wed) 0.59 0.59 0.5545 0.5899 4,046
2nd Dec 2025 (Tue) 0.54 0.5949 0.54 0.55 25,388
1st Dec 2025 (Mon) 0.55 0.5988 0.51 0.5325 21,003
28th Nov 2025 (Fri) 0.6001 0.6401 0.54 0.5799 21,538
27th Nov 2025 (Thu) 0.58 0.62 0.5023 0.599 123,532
26th Nov 2025 (Wed) 0.58 0.62 0.5023 0.599 136,851
25th Nov 2025 (Tue) 0.45 0.55 0.44 0.5469 41,133
24th Nov 2025 (Mon) 0.42 0.48 0.4003 0.46 50,715
21st Nov 2025 (Fri) 0.3883 0.4099 0.3718 0.40 7,900
20th Nov 2025 (Thu) 0.42 0.43 0.42 0.43 4
19th Nov 2025 (Wed) 0.42 0.445 0.3531 0.43 4,905
18th Nov 2025 (Tue) 0.3478 0.425 0.3306 0.4296 10,630
17th Nov 2025 (Mon) 0.3978 0.3978 0.31 0.3942 1,294
14th Nov 2025 (Fri) 0.37 0.4399 0.35 0.36 46,408
13th Nov 2025 (Thu) 0.5101 0.5101 0.3965 0.41 17,297
12th Nov 2025 (Wed) 0.52 0.52 0.46 0.505 41,582
11th Nov 2025 (Tue) 0.531 0.5336 0.50 0.5023 14,855
10th Nov 2025 (Mon) 0.6004 0.6004 0.5402 0.5402 12,459
7th Nov 2025 (Fri) 0.52 0.5799 0.4937 0.5799 4,669
6th Nov 2025 (Thu) 0.58 0.58 0.5351 0.5791 11,579
5th Nov 2025 (Wed) 0.53 0.6096 0.53 0.5952 20,960
4th Nov 2025 (Tue) 0.7453 0.7453 0.64 0.64 0
3rd Nov 2025 (Mon) 0.7453 0.75 0.6044 0.64 43,092
31st Oct 2025 (Fri) 0.565 0.6915 0.565 0.675 28,379
30th Oct 2025 (Thu) 0.74 0.74 0.5251 0.5113 67,971
29th Oct 2025 (Wed) 0.75 0.81 0.7423 0.76 20,938
28th Oct 2025 (Tue) 0.73 0.77 0.70 0.7617 11,499
27th Oct 2025 (Mon) 0.83 0.83 0.70 0.7494 14,207
24th Oct 2025 (Fri) 0.68 0.775 0.67 0.7749 37,944
23rd Oct 2025 (Thu) 0.6239 0.699 0.61 0.631 31,900
22nd Oct 2025 (Wed) 0.68 0.71 0.50 0.62 56,107
21st Oct 2025 (Tue) 0.7923 0.80 0.6773 0.695 60,134
20th Oct 2025 (Mon) 0.88 0.88 0.80 0.82 24,622
17th Oct 2025 (Fri) 0.7376 0.7884 0.71 0.79 31,921
16th Oct 2025 (Thu) 0.9978 1.00 0.7778 0.80 52,949
FTSE 100 Latest
Value9,684.79
Change-66.52