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 (%)
Oct 31, 2023 4.080 4.180 3.940 4.100 13,546,276 +0.01(+0.24%)
Oct 30, 2023 4.340 4.460 3.990 4.090 15,517,872 -0.06(-1.45%)
Oct 27, 2023 4.450 4.630 4.130 4.150 13,990,274 -0.21(-4.82%)
Oct 26, 2023 4.510 4.647 4.190 4.360 16,139,704 -0.26(-5.63%)
Oct 25, 2023 4.850 4.940 4.500 4.620 19,735,540 -0.08(-1.70%)
Oct 24, 2023 4.810 5.110 4.590 4.700 31,706,940 +0.45(+10.46%)
Oct 23, 2023 4.100 4.480 3.940 4.255 23,771,218 +0.33(+8.55%)
Oct 20, 2023 4.090 4.410 3.870 3.920 19,227,064 +0.05(+1.29%)
Oct 19, 2023 4.080 4.110 3.860 3.870 10,035,832 -0.13(-3.25%)
Oct 18, 2023 4.110 4.230 3.965 4.000 12,745,874 -0.17(-4.08%)
Oct 17, 2023 3.940 4.289 3.830 4.170 14,463,983 +0.22(+5.57%)
Oct 16, 2023 3.840 4.145 3.680 3.950 22,096,982 +0.43(+12.22%)
Oct 13, 2023 3.640 3.660 3.480 3.520 6,258,062 -0.05(-1.40%)
Oct 12, 2023 3.780 3.780 3.535 3.570 6,514,539 -0.17(-4.55%)
Oct 11, 2023 3.790 3.880 3.620 3.740 8,991,204 -0.01(-0.27%)
Oct 10, 2023 3.660 3.860 3.650 3.750 6,385,845 +0.05(+1.35%)
Oct 09, 2023 3.620 3.800 3.580 3.700 8,897,667 -0.05(-1.33%)
Oct 06, 2023 3.450 3.800 3.380 3.750 8,479,110 +0.22(+6.23%)
Oct 05, 2023 3.710 3.770 3.500 3.530 9,877,516 -0.10(-2.75%)
Oct 04, 2023 3.580 3.680 3.440 3.630 8,737,163 +0.16(+4.61%)
Oct 03, 2023 3.810 3.840 3.410 3.470 10,864,836 -0.39(-10.10%)
Oct 02, 2023 4.170 4.330 3.810 3.860 13,613,330 +0.05(+1.31%)
Sep 29, 2023 3.900 3.995 3.792 3.810 8,620,345 -0.05(-1.30%)
Sep 28, 2023 3.720 4.055 3.670 3.860 11,403,526 +0.16(+4.32%)
Sep 27, 2023 3.810 3.910 3.650 3.700 7,937,486 -0.01(-0.27%)
Sep 26, 2023 3.800 3.940 3.700 3.710 6,163,427 -0.16(-4.13%)
Sep 25, 2023 3.810 3.940 3.860 3.870 7,576,121 -0.06(-1.53%)
Sep 22, 2023 4.070 4.130 3.900 3.930 6,233,460 -0.13(-3.20%)
Sep 21, 2023 4.030 4.120 3.930 4.060 7,488,535 -0.15(-3.56%)
Sep 20, 2023 4.400 4.500 4.210 4.210 11,610,053 -0.16(-3.66%)
Sep 19, 2023 4.530 4.660 4.310 4.370 11,131,583 -0.14(-3.10%)
Sep 18, 2023 4.660 4.840 4.460 4.510 12,703,701 +0.09(+2.04%)
Sep 15, 2023 4.590 4.600 4.370 4.420 15,665,169 -0.21(-4.54%)
Sep 14, 2023 4.490 4.780 4.440 4.630 9,959,929 +0.32(+7.42%)
Sep 13, 2023 4.400 4.562 4.280 4.310 8,523,406 -0.01(-0.23%)
Sep 12, 2023 4.350 4.679 4.300 4.320 8,439,590 +0.13(+3.10%)
Sep 11, 2023 4.390 4.440 4.150 4.190 8,048,309 -0.21(-4.77%)
Sep 08, 2023 4.550 4.570 4.300 4.400 6,901,738 -0.11(-2.44%)
Sep 07, 2023 4.500 4.550 4.280 4.510 9,103,040 -0.07(-1.53%)
Sep 06, 2023 4.510 4.750 4.490 4.580 9,610,564 +0.05(+1.10%)
Sep 05, 2023 4.560 4.650 4.450 4.530 8,628,820 -0.04(-0.88%)
Sep 01, 2023 4.890 4.960 4.540 4.570 9,274,038 -0.36(-7.30%)
Aug 31, 2023 5.260 5.430 4.830 4.930 12,458,559 -0.36(-6.81%)
Aug 30, 2023 5.150 5.330 5.020 5.290 9,567,848 +0.04(+0.76%)
Aug 29, 2023 4.520 5.430 4.449 5.250 19,931,648 +0.73(+16.15%)
Aug 28, 2023 4.630 4.720 4.470 4.520 6,281,313 -0.04(-0.88%)
Aug 25, 2023 4.580 4.730 4.450 4.560 7,600,089 -0.01(-0.22%)
Aug 24, 2023 4.940 4.940 4.540 4.570 6,977,061 -0.30(-6.16%)
Aug 23, 2023 4.620 5.020 4.590 4.870 12,705,854 +0.18(+3.84%)
Aug 22, 2023 5.000 5.110 4.650 4.690 8,382,632 -0.27(-5.44%)
Aug 21, 2023 5.220 5.295 4.800 4.960 13,060,993 -0.24(-4.62%)
Aug 18, 2023 5.080 5.480 5.010 5.200 12,353,900 -0.26(-4.76%)
Aug 17, 2023 6.100 6.130 5.420 5.460 12,260,030 -0.76(-12.22%)
Aug 16, 2023 6.150 6.390 5.970 6.220 12,643,219 -0.04(-0.64%)
Aug 15, 2023 6.470 6.860 6.250 6.260 12,145,856 -0.29(-4.43%)
Aug 14, 2023 6.640 6.690 6.060 6.550 13,801,065 +0.03(+0.46%)
Aug 11, 2023 5.990 6.770 5.950 6.520 16,467,706 +0.66(+11.26%)
Aug 10, 2023 5.130 6.272 5.100 5.860 20,111,424 +0.81(+16.04%)
Aug 09, 2023 5.450 5.460 5.040 5.050 7,207,354 -0.22(-4.17%)
Aug 08, 2023 5.340 5.390 5.050 5.270 12,810,671 +0.17(+3.33%)
Aug 07, 2023 5.330 5.330 4.910 5.100 10,122,807 -0.20(-3.77%)
Aug 04, 2023 5.550 5.550 5.240 5.300 8,736,734 -0.20(-3.64%)
Aug 03, 2023 5.550 5.750 5.480 5.500 9,196,499 -0.11(-1.96%)
Aug 02, 2023 5.740 6.000 5.590 5.610 6,939,044 -0.23(-3.94%)
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.