Cleanspark Inc (NQ: CLSK )

3.110 -0.050 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 3.070 3.160 3.001 3.110 2,637,463 -0.05(-1.58%)
Sep 22, 2022 3.260 3.310 3.030 3.160 3,137,069 -0.10(-3.07%)
Sep 21, 2022 3.400 3.520 3.240 3.260 4,623,643 -0.11(-3.26%)
Sep 20, 2022 3.470 3.530 3.320 3.370 2,996,357 -0.17(-4.80%)
Sep 19, 2022 3.630 3.740 3.474 3.540 3,622,828 -0.20(-5.35%)
Sep 16, 2022 4.000 4.000 3.720 3.740 4,693,443 -0.31(-7.65%)
Sep 15, 2022 4.290 4.320 4.001 4.050 3,622,017 -0.24(-5.59%)
Sep 14, 2022 4.420 4.480 4.240 4.290 2,348,870 -0.18(-4.03%)
Sep 13, 2022 4.560 4.670 4.400 4.470 2,115,707 -0.42(-8.59%)
Sep 12, 2022 4.920 5.000 4.700 4.890 2,632,307 +0.08(+1.66%)
Sep 09, 2022 4.720 4.955 4.710 4.810 2,760,483 +0.29(+6.42%)
Sep 08, 2022 4.170 4.540 4.150 4.520 1,691,907 +0.25(+5.85%)
Sep 07, 2022 3.970 4.275 3.950 4.270 1,541,623 +0.30(+7.56%)
Sep 06, 2022 4.040 4.198 3.800 3.970 3,152,217 -0.09(-2.22%)
Sep 02, 2022 4.120 4.270 4.020 4.060 2,505,879 -0.02(-0.49%)
Sep 01, 2022 4.150 4.210 3.901 4.080 1,855,493 -0.20(-4.67%)
Aug 31, 2022 4.350 4.380 4.100 4.280 1,387,520 +0.01(+0.23%)
Aug 30, 2022 4.300 4.410 4.140 4.270 1,470,009 +0.04(+0.95%)
Aug 29, 2022 4.200 4.460 4.140 4.230 1,402,031 -0.07(-1.63%)
Aug 26, 2022 4.650 4.700 4.270 4.300 1,962,346 -0.32(-6.93%)
Aug 25, 2022 4.650 4.720 4.480 4.620 1,416,985 +0.06(+1.32%)
Aug 24, 2022 4.390 4.680 4.330 4.560 1,633,719 +0.21(+4.83%)
Aug 23, 2022 4.330 4.600 4.230 4.350 1,793,115 +0.04(+0.93%)
Aug 22, 2022 4.540 4.560 4.280 4.310 1,641,803 -0.33(-7.11%)
Aug 19, 2022 4.810 4.930 4.600 4.640 1,966,395 -0.55(-10.60%)
Aug 18, 2022 5.150 5.230 5.030 5.190 1,674,711 +0.10(+1.96%)
Aug 17, 2022 5.480 5.480 5.030 5.090 2,601,092 -0.49(-8.78%)
Aug 16, 2022 5.930 6.033 5.505 5.580 3,112,833 -0.39(-6.53%)
Aug 15, 2022 5.930 6.180 5.890 5.970 2,287,274 -0.05(-0.83%)
Aug 12, 2022 5.610 6.020 5.425 6.020 3,331,529 +0.32(+5.61%)
Aug 11, 2022 6.690 6.840 5.632 5.700 7,075,514 -0.28(-4.68%)
Aug 10, 2022 5.000 6.010 4.902 5.980 6,412,207 +1.30(+27.78%)
Aug 09, 2022 4.880 4.880 4.565 4.680 1,683,229 -0.26(-5.26%)
Aug 08, 2022 4.860 5.020 4.740 4.940 2,072,373 +0.28(+6.01%)
Aug 05, 2022 4.390 4.720 4.390 4.660 1,561,521 +0.27(+6.15%)
Aug 04, 2022 4.700 5.020 4.380 4.390 2,371,453 -0.25(-5.39%)
Aug 03, 2022 4.640 4.720 4.445 4.640 2,104,075 +0.11(+2.43%)
Aug 02, 2022 4.260 4.650 4.230 4.530 2,317,489 +0.17(+3.90%)
Aug 01, 2022 4.000 4.508 3.840 4.360 2,891,593 +0.37(+9.27%)
Jul 29, 2022 4.200 4.260 3.980 3.990 2,222,748 -0.21(-5.00%)
Jul 28, 2022 4.110 4.295 3.910 4.200 1,999,915 +0.13(+3.19%)
Jul 27, 2022 3.910 4.125 3.840 4.070 2,012,328 +0.26(+6.82%)
Jul 26, 2022 4.090 4.090 3.780 3.810 1,745,827 -0.25(-6.16%)
Jul 25, 2022 4.280 4.300 4.060 4.060 1,005,580 -0.23(-5.36%)
Jul 22, 2022 4.960 4.980 4.255 4.290 1,884,996 -0.58(-11.82%)
Jul 21, 2022 4.880 4.995 4.670 4.865 1,682,810 -0.04(-0.92%)
Jul 20, 2022 4.870 5.110 4.770 4.910 2,836,693 +0.21(+4.47%)
Jul 19, 2022 4.390 4.770 4.390 4.700 3,356,696 +0.43(+10.07%)
Jul 18, 2022 4.490 4.760 4.200 4.270 4,324,939 +0.01(+0.23%)
Jul 15, 2022 4.280 4.408 4.152 4.260 949,896 +0.06(+1.43%)
Jul 14, 2022 4.090 4.240 4.010 4.200 1,127,753 +0.01(+0.24%)
Jul 13, 2022 4.020 4.210 3.975 4.190 1,275,953 +0.03(+0.72%)
Jul 12, 2022 4.410 4.480 4.050 4.160 1,158,088 -0.31(-6.94%)
Jul 11, 2022 4.500 4.600 4.360 4.470 1,825,171 -0.11(-2.40%)
Jul 08, 2022 4.390 4.725 4.280 4.580 1,862,546 +0.09(+2.00%)
Jul 07, 2022 4.100 4.500 4.070 4.490 1,305,503 +0.44(+10.86%)
Jul 06, 2022 4.270 4.330 4.030 4.050 1,008,199 -0.27(-6.25%)
Jul 05, 2022 3.810 4.350 3.750 4.320 1,482,899 +0.37(+9.37%)
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.