ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CleanSpark, Inc. - Common Stock (NQ:CLSK)

12.76 +0.53 (+4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 12.55 13.22 12.54 12.76 26,972,396 +0.53(+4.33%)
Apr 23, 2026 12.06 12.54 11.76 12.23 21,262,818 +0.02(+0.16%)
Apr 22, 2026 12.10 12.63 12.00 12.21 22,290,034 +0.70(+6.08%)
Apr 21, 2026 12.14 12.16 11.41 11.51 16,349,095 -0.54(-4.48%)
Apr 20, 2026 11.57 12.15 11.56 12.05 18,583,748 +0.08(+0.67%)
Apr 17, 2026 11.82 12.24 11.56 11.97 27,915,998 +0.55(+4.82%)
Apr 16, 2026 11.48 11.51 10.82 11.42 16,915,140 +0.16(+1.42%)
Apr 15, 2026 11.27 11.31 10.81 11.26 16,714,969 -0.01(-0.09%)
Apr 14, 2026 11.23 11.87 11.20 11.27 23,347,016 +0.51(+4.74%)
Apr 13, 2026 9.790 10.87 9.650 10.76 21,592,452 +0.74(+7.39%)
Apr 10, 2026 10.29 10.56 9.860 10.02 16,922,342 -0.18(-1.76%)
Apr 09, 2026 9.760 10.53 9.725 10.20 22,916,246 +0.32(+3.24%)
Apr 08, 2026 9.850 10.09 9.355 9.880 27,041,936 +0.82(+9.05%)
Apr 07, 2026 8.910 9.070 8.470 9.060 16,281,376 -0.04(-0.44%)
Apr 06, 2026 8.900 9.280 8.880 9.100 17,429,864 +0.31(+3.53%)
Apr 02, 2026 8.220 8.810 8.120 8.790 17,574,716 +0.17(+1.97%)
Apr 01, 2026 8.705 8.920 8.535 8.620 16,618,690 +0.11(+1.29%)
Mar 31, 2026 8.400 8.545 8.050 8.510 20,234,648 +0.33(+4.03%)
Mar 30, 2026 8.900 9.000 8.000 8.180 19,407,712 -0.48(-5.54%)
Mar 27, 2026 9.080 9.115 8.400 8.660 18,394,714 -0.64(-6.88%)
Mar 26, 2026 9.720 10.03 9.235 9.300 16,121,152 -0.65(-6.53%)
Mar 25, 2026 10.06 10.35 9.760 9.950 25,060,418 +0.37(+3.86%)
Mar 24, 2026 9.880 10.19 9.435 9.580 18,690,192 -0.40(-4.01%)
Mar 23, 2026 9.400 10.29 9.400 9.980 24,152,246 +0.58(+6.17%)
Mar 20, 2026 9.790 9.915 9.105 9.400 25,597,008 -0.43(-4.37%)
Mar 19, 2026 9.490 9.950 9.030 9.830 16,867,898 -0.05(-0.51%)
Mar 18, 2026 9.950 10.24 9.800 9.880 16,671,271 -0.23(-2.27%)
Mar 17, 2026 9.910 10.45 9.680 10.11 17,471,880 +0.09(+0.90%)
Mar 16, 2026 10.24 10.42 9.800 10.02 19,530,714 +0.26(+2.66%)
Mar 13, 2026 10.00 10.38 9.640 9.760 23,592,096 +0.21(+2.20%)
Mar 12, 2026 9.530 9.630 9.221 9.550 13,932,154 -0.26(-2.65%)
Mar 11, 2026 9.690 10.11 9.470 9.810 15,527,397 +0.18(+1.87%)
Mar 10, 2026 9.730 10.07 9.550 9.630 14,960,261 +0.02(+0.21%)
Mar 09, 2026 9.170 9.724 8.930 9.610 16,327,077 +0.40(+4.34%)
Mar 06, 2026 9.650 9.710 9.120 9.210 16,201,809 -0.74(-7.44%)
Mar 05, 2026 10.53 10.60 9.620 9.950 18,199,092 -0.71(-6.66%)
Mar 04, 2026 10.36 10.85 10.13 10.66 21,545,090 +0.77(+7.79%)
Mar 03, 2026 10.18 10.37 9.780 9.890 18,050,376 -0.66(-6.26%)
Mar 02, 2026 9.640 10.74 9.540 10.55 19,381,564 +0.60(+6.03%)
Feb 27, 2026 10.08 10.34 9.663 9.950 16,828,504 -0.49(-4.69%)
Feb 26, 2026 10.31 10.49 9.930 10.44 18,919,430 -0.01(-0.10%)
Feb 25, 2026 10.90 11.06 10.41 10.45 21,495,536 +0.10(+0.97%)
Feb 24, 2026 9.625 10.60 9.590 10.35 25,911,104 +0.53(+5.40%)
Feb 23, 2026 9.400 9.980 9.290 9.820 21,116,540 +0.17(+1.76%)
Feb 20, 2026 9.750 10.18 9.430 9.650 22,138,008 -0.17(-1.73%)
Feb 19, 2026 9.150 9.860 8.960 9.820 20,587,960 +0.55(+5.93%)
Feb 18, 2026 9.200 9.520 8.980 9.270 24,581,626 -0.01(-0.11%)
Feb 17, 2026 9.590 9.720 9.020 9.280 21,304,808 -0.57(-5.79%)
Feb 13, 2026 9.730 10.30 9.300 9.850 28,219,416 +0.54(+5.80%)
Feb 12, 2026 9.670 9.750 9.170 9.310 21,282,466 -0.31(-3.22%)
Feb 11, 2026 10.06 10.09 9.420 9.620 29,762,482 -0.41(-4.09%)
Feb 10, 2026 10.00 10.42 9.745 10.03 28,556,556 -0.16(-1.57%)
Feb 09, 2026 9.610 10.26 9.615 10.19 38,243,668 +0.11(+1.09%)
Feb 06, 2026 8.880 10.18 8.680 10.08 40,922,112 +1.81(+21.96%)
Feb 05, 2026 9.620 10.00 8.260 8.265 42,563,196 -1.96(-19.13%)
Feb 04, 2026 11.14 11.18 9.810 10.22 32,914,292 -1.14(-10.04%)
Feb 03, 2026 11.11 12.00 10.68 11.36 33,551,126 +0.32(+2.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.