Skip to main content

Cleanspark Inc (NQ: CLSK )

21.21 -1.90 (-8.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 4.240 4.390 4.180 4.290 6,704,693 -0.18(-4.03%)
May 30, 2023 4.510 4.710 4.340 4.470 8,451,675 +0.24(+5.67%)
May 26, 2023 4.280 4.479 4.220 4.230 5,386,346 -0.02(-0.47%)
May 25, 2023 4.530 4.580 4.170 4.250 5,772,897 -0.22(-4.92%)
May 24, 2023 4.400 4.580 4.251 4.470 6,924,788 -0.04(-0.89%)
May 23, 2023 4.530 5.090 4.460 4.510 12,795,060 +0.08(+1.81%)
May 22, 2023 4.220 4.560 4.160 4.430 6,552,140 +0.21(+4.98%)
May 19, 2023 4.310 4.400 4.130 4.220 5,462,636 +0.01(+0.24%)
May 18, 2023 4.360 4.580 4.100 4.210 6,827,614 -0.27(-6.03%)
May 17, 2023 4.220 4.510 4.130 4.480 7,319,682 +0.19(+4.43%)
May 16, 2023 4.420 4.630 4.220 4.290 6,299,006 -0.31(-6.74%)
May 15, 2023 4.420 4.650 4.330 4.600 7,487,751 +0.32(+7.48%)
May 12, 2023 4.100 4.410 4.100 4.280 7,324,915 +0.06(+1.42%)
May 11, 2023 4.650 4.700 4.180 4.220 7,552,545 -0.68(-13.88%)
May 10, 2023 4.410 5.120 4.350 4.900 13,514,432 +0.63(+14.75%)
May 09, 2023 4.250 4.450 4.215 4.270 5,806,007 +0.03(+0.71%)
May 08, 2023 4.050 4.380 3.895 4.240 9,008,958 +0.04(+0.95%)
May 05, 2023 4.000 4.290 3.950 4.200 5,793,248 +0.21(+5.26%)
May 04, 2023 3.870 4.198 3.810 3.990 6,727,970 +0.20(+5.28%)
May 03, 2023 3.640 4.010 3.560 3.790 7,208,521 -0.02(-0.52%)
May 02, 2023 3.400 3.900 3.330 3.810 6,162,116 +0.39(+11.40%)
May 01, 2023 3.820 3.820 3.400 3.420 6,076,768 -0.49(-12.53%)
Apr 28, 2023 3.880 4.032 3.780 3.910 7,300,626 -0.06(-1.51%)
Apr 27, 2023 3.910 4.050 3.760 3.970 9,750,068 +0.15(+3.93%)
Apr 26, 2023 4.220 4.285 3.810 3.820 14,526,555 +0.17(+4.66%)
Apr 25, 2023 3.730 3.840 3.545 3.650 7,464,702 -0.09(-2.41%)
Apr 24, 2023 3.900 4.000 3.610 3.740 7,017,045 -0.13(-3.36%)
Apr 21, 2023 3.960 4.180 3.780 3.870 8,146,770 -0.03(-0.77%)
Apr 20, 2023 4.290 4.430 3.865 3.900 10,301,089 -0.56(-12.56%)
Apr 19, 2023 4.660 4.820 4.380 4.460 10,252,540 -0.57(-11.33%)
Apr 18, 2023 4.680 5.155 4.635 5.030 16,618,292 +0.64(+14.58%)
Apr 17, 2023 3.830 4.590 3.750 4.390 11,834,915 +0.26(+6.30%)
Apr 14, 2023 4.330 4.340 3.753 4.130 14,877,042 +0.19(+4.82%)
Apr 13, 2023 3.440 4.110 3.440 3.940 20,848,312 +0.68(+20.86%)
Apr 12, 2023 3.100 3.430 3.040 3.260 13,644,204 +0.16(+5.16%)
Apr 11, 2023 2.920 3.130 2.865 3.100 9,945,845 +0.39(+14.39%)
Apr 10, 2023 2.420 2.725 2.380 2.710 3,600,673 +0.27(+11.07%)
Apr 06, 2023 2.480 2.530 2.410 2.440 2,628,645 -0.05(-2.01%)
Apr 05, 2023 2.640 2.640 2.410 2.490 4,264,844 -0.16(-6.04%)
Apr 04, 2023 2.710 2.775 2.570 2.650 4,281,881 -0.05(-1.85%)
Apr 03, 2023 2.700 2.795 2.620 2.700 3,724,286 -0.08(-2.88%)
Mar 31, 2023 2.670 2.810 2.640 2.780 4,275,788 +0.11(+4.12%)
Mar 30, 2023 2.730 2.775 2.630 2.670 2,948,138 -0.03(-1.11%)
Mar 29, 2023 2.610 2.720 2.580 2.700 4,180,005 +0.20(+7.78%)
Mar 28, 2023 2.530 2.571 2.450 2.505 2,438,821 -0.08(-2.91%)
Mar 27, 2023 2.700 2.740 2.420 2.580 5,636,355 -0.11(-4.09%)
Mar 24, 2023 2.800 2.850 2.680 2.690 3,986,656 -0.18(-6.27%)
Mar 23, 2023 2.740 3.060 2.730 2.870 5,921,543 +0.19(+7.09%)
Mar 22, 2023 2.950 3.120 2.670 2.680 6,892,895 -0.29(-9.76%)
Mar 21, 2023 2.630 3.000 2.530 2.970 5,353,776 +0.38(+14.67%)
Mar 20, 2023 2.600 2.705 2.500 2.590 7,257,617 +0.15(+6.15%)
Mar 17, 2023 2.430 2.530 2.340 2.440 10,747,515 +0.14(+6.09%)
Mar 16, 2023 2.260 2.340 2.220 2.300 3,658,643 +0.01(+0.44%)
Mar 15, 2023 2.400 2.440 2.210 2.290 3,878,833 -0.14(-5.76%)
Mar 14, 2023 2.470 2.600 2.390 2.430 6,857,294 +0.15(+6.58%)
Mar 13, 2023 2.130 2.400 2.050 2.280 6,895,242 +0.20(+9.62%)
Mar 10, 2023 2.120 2.250 2.035 2.080 2,987,035 -0.05(-2.58%)
Mar 09, 2023 2.340 2.380 2.130 2.135 2,820,730 -0.25(-10.29%)
Mar 08, 2023 2.370 2.435 2.320 2.380 2,126,073 +0.00(+0.00%)
Mar 07, 2023 2.480 2.485 2.350 2.380 2,911,193 -0.09(-3.64%)
Mar 06, 2023 2.600 2.680 2.460 2.470 3,241,744 -0.08(-3.14%)
Mar 03, 2023 2.480 2.600 2.450 2.550 2,890,219 +0.01(+0.39%)
Mar 02, 2023 2.510 2.590 2.445 2.540 4,186,491 -0.04(-1.55%)
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.