Cleanspark Inc (NQ: CLSK )

18.42 -0.19 (-1.02%)
Official Closing Price Updated: 7:57 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 18.78 19.33 17.80 18.42 1,535,866 -0.19(-1.02%)
Apr 21, 2021 17.07 18.81 16.61 18.61 2,174,924 +1.59(+9.34%)
Apr 20, 2021 17.55 17.80 16.30 17.02 1,976,902 -0.55(-3.13%)
Apr 19, 2021 18.57 19.28 17.01 17.57 2,961,687 -1.37(-7.23%)
Apr 16, 2021 21.01 21.01 18.90 18.94 2,474,300 -2.12(-10.07%)
Apr 15, 2021 21.91 23.20 20.38 21.06 2,307,644 -0.27(-1.27%)
Apr 14, 2021 21.85 23.30 21.24 21.33 1,771,639 -0.40(-1.84%)
Apr 13, 2021 20.92 22.39 20.13 21.73 1,501,873 +1.14(+5.54%)
Apr 12, 2021 21.98 22.20 20.03 20.59 1,835,825 -1.50(-6.79%)
Apr 09, 2021 21.00 22.12 20.76 22.09 915,500 +0.99(+4.69%)
Apr 08, 2021 20.86 21.46 20.70 21.10 809,685 +0.42(+2.03%)
Apr 07, 2021 22.06 22.37 20.05 20.68 2,256,917 -2.08(-9.14%)
Apr 06, 2021 22.46 23.14 21.98 22.76 1,054,647 +0.00(+0.00%)
Apr 05, 2021 23.19 23.19 21.65 22.76 1,369,650 -0.22(-0.96%)
Apr 01, 2021 24.26 24.65 22.64 22.98 1,721,800 -0.84(-3.53%)
Mar 31, 2021 21.84 24.24 21.64 23.82 2,617,559 +2.21(+10.23%)
Mar 30, 2021 20.30 21.85 19.76 21.61 1,559,236 +0.75(+3.60%)
Mar 29, 2021 21.33 21.58 19.60 20.86 1,764,246 -0.17(-0.81%)
Mar 26, 2021 21.20 21.48 19.50 21.03 2,836,100 +0.72(+3.55%)
Mar 25, 2021 17.50 20.36 17.20 20.31 2,865,015 +0.77(+3.94%)
Mar 24, 2021 22.05 22.28 19.30 19.54 3,183,347 -2.25(-10.33%)
Mar 23, 2021 23.03 23.50 21.35 21.79 3,322,318 -1.41(-6.08%)
Mar 22, 2021 24.40 24.89 22.92 23.20 3,002,863 -1.20(-4.92%)
Mar 19, 2021 23.70 25.10 23.04 24.40 5,317,400 +1.20(+5.17%)
Mar 18, 2021 23.40 25.37 22.90 23.20 6,494,769 -0.55(-2.32%)
Mar 17, 2021 21.99 23.75 21.66 23.75 7,597,139 +1.07(+4.72%)
Mar 16, 2021 22.33 23.36 22.00 22.68 19,767,834 -6.66(-22.70%)
Mar 15, 2021 30.44 30.50 28.61 29.34 1,846,212 -1.52(-4.93%)
Mar 12, 2021 29.12 31.46 28.22 30.86 1,284,000 +0.24(+0.78%)
Mar 11, 2021 28.70 31.75 28.10 30.62 2,415,324 +3.69(+13.70%)
Mar 10, 2021 27.45 27.83 25.41 26.93 1,531,996 +0.25(+0.94%)
Mar 09, 2021 23.30 27.40 22.70 26.68 1,819,667 +5.47(+25.79%)
Mar 08, 2021 23.03 23.55 20.82 21.21 1,094,920 -0.88(-3.98%)
Mar 05, 2021 23.87 23.99 17.91 22.09 2,816,600 -0.63(-2.77%)
Mar 04, 2021 26.75 28.24 21.88 22.72 2,625,496 -5.57(-19.69%)
Mar 03, 2021 29.00 30.00 27.75 28.29 1,472,244 -0.91(-3.12%)
Mar 02, 2021 28.60 31.39 27.62 29.20 1,811,619 +0.74(+2.60%)
Mar 01, 2021 25.27 29.19 25.05 28.46 1,892,480 +4.53(+18.93%)
Feb 26, 2021 25.00 26.20 23.10 23.93 1,604,400 -0.73(-2.96%)
Feb 25, 2021 27.14 28.17 24.44 24.66 1,702,286 -3.07(-11.07%)
Feb 24, 2021 28.24 29.01 26.30 27.73 1,343,670 +1.32(+5.00%)
Feb 23, 2021 25.85 27.49 21.61 26.41 3,268,679 -3.57(-11.91%)
Feb 22, 2021 33.57 35.85 29.54 29.98 3,014,242 -6.33(-17.43%)
Feb 19, 2021 36.59 37.72 32.85 36.31 4,803,200 -1.79(-4.70%)
Feb 18, 2021 29.40 40.50 28.80 38.10 11,601,164 +7.83(+25.87%)
Feb 17, 2021 29.39 30.32 27.00 30.27 1,867,438 +1.24(+4.27%)
Feb 16, 2021 30.32 32.48 28.76 29.03 2,213,462 +0.80(+2.83%)
Feb 12, 2021 27.80 29.18 26.52 28.23 2,581,700 -1.04(-3.55%)
Feb 11, 2021 31.78 32.65 28.77 29.27 1,531,766 -1.65(-5.34%)
Feb 10, 2021 33.59 33.69 29.93 30.92 2,306,186 -3.86(-11.10%)
Feb 09, 2021 35.28 37.00 34.32 34.78 2,130,379 +0.11(+0.32%)
Feb 08, 2021 34.57 36.10 33.03 34.67 2,663,296 +2.60(+8.11%)
Feb 05, 2021 30.93 32.60 30.05 32.07 1,860,100 +1.83(+6.05%)
Feb 04, 2021 30.45 31.41 28.31 30.24 2,001,622 +0.32(+1.07%)
Feb 03, 2021 27.42 32.00 27.05 29.92 3,827,858 +3.65(+13.89%)
Feb 02, 2021 25.88 26.57 24.81 26.27 1,229,268 +1.19(+4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.