NasdaqCM - Delayed Quote USD

CleanSpark, Inc. (CLSK)

19.23 -0.31 (-1.59%)
At close: April 26 at 4:00 PM EDT
19.00 -0.23 (-1.20%)
After hours: April 26 at 7:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 19.07 19.62 18.53 19.23 19.23 19,261,300
Apr 25, 2024 18.62 19.80 18.06 19.54 19.54 26,067,700
Apr 24, 2024 20.30 21.39 19.21 19.78 19.78 34,948,300
Apr 23, 2024 18.76 21.05 18.61 20.73 20.73 39,722,100
Apr 22, 2024 17.85 19.17 17.07 19.09 19.09 46,061,900
Apr 19, 2024 16.73 17.90 16.37 17.20 17.20 44,562,300
Apr 18, 2024 14.95 17.15 14.78 16.23 16.23 40,509,300
Apr 17, 2024 14.48 15.46 14.18 14.92 14.92 32,065,200
Apr 16, 2024 14.34 14.80 13.70 14.48 14.48 25,300,000
Apr 15, 2024 14.80 15.88 14.53 14.69 14.69 29,642,200
Apr 12, 2024 15.64 15.85 14.61 14.85 14.85 28,352,900
Apr 11, 2024 14.99 15.97 14.66 15.87 15.87 26,514,000
Apr 10, 2024 14.80 15.72 14.59 15.05 15.05 22,227,400
Apr 9, 2024 15.09 15.76 14.84 15.33 15.33 26,465,800
Apr 8, 2024 16.83 17.33 15.21 15.36 15.36 30,346,600
Apr 5, 2024 15.73 16.52 15.58 15.60 15.60 21,528,200
Apr 4, 2024 16.90 17.75 15.86 15.89 15.89 38,249,900
Apr 3, 2024 16.85 17.08 16.18 16.18 16.18 22,862,400
Apr 2, 2024 17.91 17.93 16.52 16.83 16.83 29,455,800
Apr 1, 2024 19.49 20.50 18.54 18.58 18.58 35,555,600
Mar 28, 2024 23.19 24.10 21.11 21.21 21.21 45,389,900
Mar 27, 2024 24.04 24.72 22.47 23.11 23.11 32,273,300
Mar 26, 2024 23.21 24.15 22.35 23.19 23.19 30,486,400
Mar 25, 2024 20.15 24.08 20.12 23.40 23.40 48,308,500
Mar 22, 2024 19.82 19.95 18.63 19.52 19.52 31,769,500
Mar 21, 2024 19.63 21.02 19.29 20.77 20.77 41,788,300
Mar 20, 2024 16.51 20.25 16.12 20.25 20.25 45,280,100
Mar 19, 2024 16.63 17.08 15.06 16.49 16.49 35,840,100
Mar 18, 2024 17.00 18.23 16.25 17.46 17.46 32,794,000
Mar 15, 2024 15.65 17.73 15.32 17.43 17.43 43,922,400
Mar 14, 2024 16.36 16.60 14.99 15.84 15.84 34,141,400
Mar 13, 2024 16.46 17.90 16.29 17.11 17.11 32,646,500
Mar 12, 2024 17.11 17.27 15.58 16.49 16.49 37,991,900
Mar 11, 2024 21.04 21.33 16.87 16.91 16.91 46,884,200
Mar 8, 2024 18.20 20.49 17.99 20.24 20.24 57,918,000
Mar 7, 2024 16.49 17.99 15.91 17.82 17.82 36,086,800
Mar 6, 2024 16.12 17.34 15.06 16.58 16.58 41,271,700
Mar 5, 2024 16.00 17.19 14.78 15.33 15.33 50,329,100
Mar 4, 2024 18.91 19.18 15.89 16.47 16.47 61,567,700
Mar 1, 2024 16.72 17.87 15.53 17.86 17.86 40,219,500
Feb 29, 2024 19.40 19.54 15.81 16.72 16.72 61,792,900
Feb 28, 2024 21.85 22.38 17.76 18.08 18.08 75,234,500
Feb 27, 2024 23.07 23.45 20.30 20.89 20.89 59,037,700
Feb 26, 2024 16.61 20.95 16.57 20.35 20.35 62,811,600
Feb 23, 2024 16.71 17.06 15.88 16.43 16.43 19,874,400
Feb 22, 2024 15.70 17.68 15.29 17.09 17.09 37,647,000
Feb 21, 2024 15.20 16.55 15.00 15.46 15.46 26,676,400
Feb 20, 2024 18.36 18.50 15.44 16.56 16.56 43,437,000
Feb 16, 2024 17.44 18.01 16.50 17.86 17.86 33,604,300
Feb 15, 2024 18.11 19.23 16.47 17.23 17.23 51,900,500
Feb 14, 2024 18.14 18.87 16.86 17.85 17.85 51,912,800
Feb 13, 2024 14.35 16.39 13.75 15.89 15.89 49,437,500
Feb 12, 2024 14.19 16.44 14.10 16.00 16.00 69,106,600
Feb 9, 2024 13.02 14.59 11.95 13.95 13.95 89,228,000
Feb 8, 2024 9.93 10.54 9.53 10.50 10.50 36,373,100
Feb 7, 2024 8.76 9.34 8.46 9.31 9.31 21,592,800
Feb 6, 2024 7.76 8.72 7.64 8.70 8.70 20,793,100
Feb 5, 2024 8.26 8.37 7.68 7.76 7.76 19,708,700
Feb 2, 2024 8.11 8.61 8.03 8.28 8.28 16,862,400
Feb 1, 2024 8.10 8.52 7.68 8.36 8.36 28,283,300
Jan 31, 2024 8.14 8.98 8.04 8.05 8.05 26,492,400
Jan 30, 2024 8.66 9.01 8.21 8.42 8.42 22,805,400
Jan 29, 2024 8.14 9.24 7.97 8.53 8.53 32,376,000
Jan 26, 2024 7.70 8.26 7.60 8.01 8.01 22,815,400
Jan 25, 2024 7.06 7.39 6.95 7.30 7.30 11,454,000
Jan 24, 2024 7.44 7.72 6.98 6.99 6.99 17,561,700
Jan 23, 2024 6.84 7.38 6.70 7.09 7.09 18,681,600
Jan 22, 2024 6.73 7.35 6.59 7.10 7.10 20,878,800
Jan 19, 2024 6.89 6.95 6.41 6.87 6.87 21,452,300
Jan 18, 2024 7.42 7.64 6.76 6.88 6.88 21,855,400
Jan 17, 2024 7.50 7.60 7.23 7.36 7.36 15,470,800
Jan 16, 2024 7.90 8.26 7.35 7.65 7.65 28,821,900
Jan 12, 2024 9.01 9.09 8.07 8.14 8.14 27,866,200
Jan 11, 2024 10.68 11.35 8.88 9.26 9.26 37,395,900
Jan 10, 2024 10.18 10.97 9.76 9.98 9.98 31,181,900
Jan 9, 2024 10.52 11.06 10.33 10.55 10.55 18,099,800
Jan 8, 2024 10.17 10.94 9.12 10.73 10.73 30,910,800
Jan 5, 2024 10.60 10.65 9.77 10.21 10.21 16,222,000
Jan 4, 2024 10.77 11.46 10.53 10.76 10.76 21,026,700
Jan 3, 2024 9.75 11.03 9.60 10.57 10.57 26,263,900
Jan 2, 2024 12.60 12.60 10.75 10.88 10.88 24,949,600
Dec 29, 2023 13.20 13.47 10.63 11.03 11.03 35,889,100
Dec 28, 2023 12.66 13.39 12.40 13.11 13.11 25,965,600
Dec 27, 2023 12.26 13.56 12.24 13.43 13.43 27,394,000
Dec 26, 2023 11.69 11.81 11.19 11.74 11.74 22,123,700
Dec 22, 2023 11.66 12.24 11.35 11.89 11.89 27,396,200
Dec 21, 2023 11.00 11.60 10.55 11.53 11.53 28,169,300
Dec 20, 2023 11.05 11.60 10.46 10.49 10.49 33,854,300
Dec 19, 2023 11.07 11.35 10.04 10.43 10.43 28,180,400
Dec 18, 2023 10.24 11.31 10.18 10.84 10.84 27,394,200
Dec 15, 2023 10.74 10.82 10.07 10.64 10.64 29,075,800
Dec 14, 2023 10.43 11.29 10.41 10.92 10.92 32,948,300
Dec 13, 2023 8.78 10.28 8.54 10.25 10.25 32,709,300
Dec 12, 2023 8.96 9.19 8.65 8.77 8.77 18,857,100
Dec 11, 2023 9.44 9.48 8.43 8.80 8.80 30,959,000
Dec 8, 2023 9.12 10.45 9.10 10.34 10.34 31,561,000
Dec 7, 2023 8.99 9.58 8.57 9.24 9.24 23,480,500
Dec 6, 2023 9.56 9.60 8.93 9.25 9.25 26,260,800
Dec 5, 2023 8.92 10.05 8.81 9.31 9.31 52,681,600
Dec 4, 2023 8.83 9.37 8.12 8.87 8.87 44,819,000
Dec 1, 2023 5.91 7.79 5.73 7.64 7.64 57,269,100
Nov 30, 2023 6.60 6.62 6.15 6.24 6.24 23,205,400
Nov 29, 2023 6.49 6.74 6.23 6.59 6.59 26,670,700
Nov 28, 2023 5.71 6.44 5.71 6.38 6.38 30,109,000
Nov 27, 2023 5.30 5.75 5.16 5.58 5.58 23,058,800
Nov 24, 2023 4.97 5.65 4.87 5.58 5.58 21,678,600
Nov 22, 2023 4.53 4.88 4.39 4.86 4.86 13,415,200
Nov 21, 2023 4.45 4.68 4.31 4.53 4.53 20,496,000
Nov 20, 2023 4.04 4.65 4.04 4.59 4.59 22,240,400
Nov 17, 2023 3.83 4.03 3.75 3.94 3.94 9,820,100
Nov 16, 2023 4.00 4.06 3.76 3.84 3.84 13,982,500
Nov 15, 2023 3.89 4.22 3.82 4.15 4.15 18,368,000
Nov 14, 2023 3.87 3.93 3.67 3.85 3.85 14,309,000
Nov 13, 2023 3.69 3.88 3.60 3.81 3.81 18,370,000
Nov 10, 2023 3.79 3.88 3.46 3.74 3.74 24,930,900
Nov 9, 2023 4.26 4.46 3.64 3.69 3.69 39,434,800
Nov 8, 2023 4.35 4.38 3.92 3.92 3.92 15,175,300
Nov 7, 2023 4.25 4.36 4.09 4.33 4.33 19,258,600
Nov 6, 2023 4.61 4.69 4.19 4.31 4.31 16,387,500
Nov 3, 2023 4.54 4.69 4.40 4.45 4.45 17,541,800
Nov 2, 2023 4.30 4.69 4.21 4.64 4.64 18,213,500
Nov 1, 2023 4.20 4.30 3.97 4.14 4.14 12,915,900
Oct 31, 2023 4.08 4.18 3.94 4.10 4.10 13,572,400
Oct 30, 2023 4.34 4.46 3.99 4.09 4.09 15,525,400
Oct 27, 2023 4.45 4.63 4.13 4.15 4.15 13,990,300
Oct 26, 2023 4.51 4.65 4.19 4.36 4.36 16,171,400
Oct 25, 2023 4.85 4.94 4.50 4.62 4.62 19,766,300
Oct 24, 2023 4.81 5.11 4.59 4.70 4.70 31,776,400
Oct 23, 2023 4.10 4.48 3.94 4.26 4.26 23,832,200
Oct 20, 2023 4.09 4.41 3.87 3.92 3.92 19,139,600
Oct 19, 2023 4.08 4.11 3.86 3.87 3.87 10,038,700
Oct 18, 2023 4.11 4.23 3.96 4.00 4.00 12,753,800
Oct 17, 2023 3.94 4.29 3.83 4.17 4.17 14,479,500
Oct 16, 2023 3.84 4.14 3.68 3.95 3.95 22,107,200
Oct 13, 2023 3.64 3.66 3.48 3.52 3.52 6,174,900
Oct 12, 2023 3.78 3.78 3.54 3.57 3.57 6,515,700
Oct 11, 2023 3.79 3.88 3.62 3.74 3.74 9,004,200
Oct 10, 2023 3.66 3.86 3.65 3.75 3.75 6,388,000
Oct 9, 2023 3.62 3.80 3.58 3.70 3.70 8,902,800
Oct 6, 2023 3.45 3.80 3.38 3.75 3.75 8,464,900
Oct 5, 2023 3.71 3.77 3.50 3.53 3.53 9,884,100
Oct 4, 2023 3.58 3.68 3.44 3.63 3.63 8,742,700
Oct 3, 2023 3.81 3.84 3.41 3.47 3.47 10,881,700
Oct 2, 2023 4.17 4.33 3.81 3.86 3.86 13,632,900
Sep 29, 2023 3.90 3.99 3.79 3.81 3.81 8,607,600
Sep 28, 2023 3.72 4.05 3.67 3.86 3.86 11,380,800
Sep 27, 2023 3.81 3.91 3.65 3.70 3.70 7,945,200
Sep 26, 2023 3.80 3.94 3.70 3.71 3.71 6,166,000
Sep 25, 2023 3.81 3.95 3.76 3.87 3.87 7,576,700
Sep 22, 2023 4.07 4.13 3.90 3.93 3.93 6,224,900
Sep 21, 2023 4.03 4.12 3.93 4.06 4.06 7,471,700
Sep 20, 2023 4.40 4.50 4.21 4.21 4.21 11,618,900
Sep 19, 2023 4.53 4.66 4.31 4.37 4.37 11,143,000
Sep 18, 2023 4.66 4.84 4.46 4.51 4.51 12,716,900
Sep 15, 2023 4.59 4.60 4.37 4.42 4.42 15,618,100
Sep 14, 2023 4.49 4.78 4.44 4.63 4.63 9,987,300
Sep 13, 2023 4.40 4.56 4.28 4.31 4.31 8,523,600
Sep 12, 2023 4.35 4.68 4.30 4.32 4.32 8,445,100
Sep 11, 2023 4.39 4.44 4.15 4.19 4.19 8,050,600
Sep 8, 2023 4.55 4.57 4.30 4.40 4.40 6,894,200
Sep 7, 2023 4.50 4.55 4.28 4.51 4.51 9,115,300
Sep 6, 2023 4.51 4.75 4.49 4.58 4.58 9,619,700
Sep 5, 2023 4.56 4.65 4.45 4.53 4.53 8,630,800
Sep 1, 2023 4.89 4.96 4.54 4.57 4.57 9,251,500
Aug 31, 2023 5.26 5.43 4.83 4.93 4.93 12,463,000
Aug 30, 2023 5.15 5.33 5.02 5.29 5.29 9,573,000
Aug 29, 2023 4.52 5.43 4.45 5.25 5.25 19,941,800
Aug 28, 2023 4.63 4.72 4.47 4.52 4.52 6,289,000
Aug 25, 2023 4.58 4.73 4.45 4.56 4.56 7,600,100
Aug 24, 2023 4.94 4.94 4.54 4.57 4.57 6,984,600
Aug 23, 2023 4.62 5.02 4.59 4.87 4.87 12,711,100
Aug 22, 2023 5.00 5.11 4.65 4.69 4.69 8,415,300
Aug 21, 2023 5.22 5.30 4.80 4.96 4.96 13,063,800
Aug 18, 2023 5.08 5.48 5.01 5.20 5.20 12,335,600
Aug 17, 2023 6.10 6.13 5.42 5.46 5.46 12,348,400
Aug 16, 2023 6.15 6.39 5.97 6.22 6.22 12,653,900
Aug 15, 2023 6.47 6.86 6.25 6.26 6.26 12,149,600
Aug 14, 2023 6.64 6.69 6.06 6.55 6.55 13,781,300
Aug 11, 2023 5.99 6.77 5.95 6.52 6.52 16,034,500
Aug 10, 2023 5.13 6.27 5.10 5.86 5.86 20,137,100
Aug 9, 2023 5.45 5.46 5.04 5.05 5.05 7,224,300
Aug 8, 2023 5.34 5.39 5.05 5.27 5.27 12,819,300
Aug 7, 2023 5.33 5.33 4.91 5.10 5.10 10,124,300
Aug 4, 2023 5.55 5.55 5.24 5.30 5.30 8,716,900
Aug 3, 2023 5.55 5.75 5.48 5.50 5.50 9,169,000
Aug 2, 2023 5.74 6.00 5.59 5.61 5.61 6,945,500
Aug 1, 2023 5.90 5.90 5.67 5.84 5.84 7,820,900
Jul 31, 2023 6.10 6.24 5.96 6.01 6.01 12,054,200
Jul 28, 2023 5.92 6.14 5.88 5.96 5.96 8,588,300
Jul 27, 2023 6.34 6.40 5.81 5.85 5.85 8,753,100
Jul 26, 2023 6.11 6.39 6.07 6.23 6.23 7,516,000
Jul 25, 2023 6.21 6.59 6.14 6.14 6.14 8,689,800
Jul 24, 2023 6.18 6.35 5.97 6.11 6.11 9,103,600
Jul 21, 2023 6.63 6.68 6.16 6.42 6.42 9,189,700
Jul 20, 2023 7.06 7.16 6.49 6.50 6.50 10,330,800
Jul 19, 2023 6.64 7.07 6.56 6.97 6.97 14,718,500
Jul 18, 2023 6.78 6.99 6.50 6.52 6.52 12,132,200
Jul 17, 2023 7.03 7.60 6.76 6.83 6.83 16,768,300
Jul 14, 2023 7.50 7.52 6.73 6.90 6.90 15,917,500
Jul 13, 2023 6.72 7.55 6.68 7.47 7.47 19,282,700
Jul 12, 2023 6.64 6.85 6.33 6.62 6.62 12,638,100
Jul 11, 2023 6.34 6.55 6.17 6.42 6.42 11,740,000
Jul 10, 2023 6.04 6.41 5.78 6.33 6.33 14,671,200
Jul 7, 2023 5.41 6.25 5.41 6.00 6.00 16,410,800
Jul 6, 2023 5.43 5.53 5.04 5.39 5.39 16,068,900
Jul 5, 2023 4.70 5.38 4.63 5.29 5.29 19,276,300
Jul 3, 2023 4.33 4.99 4.33 4.87 4.87 11,507,800
Jun 30, 2023 4.38 4.56 4.11 4.29 4.29 10,423,000
Jun 29, 2023 4.33 4.55 4.21 4.26 4.26 9,911,000
Jun 28, 2023 4.31 4.55 4.20 4.23 4.23 7,284,400
Jun 27, 2023 4.35 4.50 4.24 4.45 4.45 9,207,800
Jun 26, 2023 4.59 4.70 4.21 4.22 4.22 7,296,100
Jun 23, 2023 4.62 4.99 4.49 4.59 4.59 15,080,700
Jun 22, 2023 4.82 4.99 4.47 4.68 4.68 11,205,300
Jun 21, 2023 4.56 5.08 4.53 4.78 4.78 18,021,400
Jun 20, 2023 3.99 4.43 3.85 4.41 4.41 11,695,900
Jun 16, 2023 3.95 3.98 3.64 3.88 3.88 15,611,200
Jun 15, 2023 3.73 3.92 3.60 3.87 3.87 7,640,500
Jun 14, 2023 3.89 4.00 3.79 3.88 3.88 5,644,800
Jun 13, 2023 3.83 4.07 3.74 3.88 3.88 7,801,000
Jun 12, 2023 3.78 3.88 3.74 3.76 3.76 6,384,100
Jun 9, 2023 3.96 3.99 3.79 3.80 3.80 3,873,400
Jun 8, 2023 3.96 4.07 3.89 3.90 3.90 3,947,500
Jun 7, 2023 4.09 4.23 3.88 3.91 3.91 6,755,100
Jun 6, 2023 3.78 4.14 3.62 4.10 4.10 9,614,700
Jun 5, 2023 4.08 4.15 3.83 3.92 3.92 7,992,200
Jun 2, 2023 4.46 4.49 4.06 4.15 4.15 7,840,200
Jun 1, 2023 4.34 4.49 4.27 4.32 4.32 8,608,800
May 31, 2023 4.24 4.39 4.18 4.29 4.29 6,729,900
May 30, 2023 4.51 4.71 4.34 4.47 4.47 8,455,200
May 26, 2023 4.28 4.48 4.22 4.23 4.23 5,374,000
May 25, 2023 4.53 4.58 4.17 4.25 4.25 5,776,900
May 24, 2023 4.40 4.58 4.25 4.47 4.47 6,925,700
May 23, 2023 4.53 5.09 4.46 4.51 4.51 12,798,300
May 22, 2023 4.22 4.56 4.16 4.43 4.43 6,552,300
May 19, 2023 4.31 4.40 4.13 4.22 4.22 5,460,400
May 18, 2023 4.36 4.58 4.10 4.21 4.21 6,830,500
May 17, 2023 4.22 4.51 4.13 4.48 4.48 7,320,200
May 16, 2023 4.42 4.63 4.22 4.29 4.29 6,297,200
May 15, 2023 4.42 4.65 4.33 4.60 4.60 7,501,300
May 12, 2023 4.10 4.41 4.10 4.28 4.28 7,316,200
May 11, 2023 4.65 4.70 4.18 4.22 4.22 7,563,400
May 10, 2023 4.41 5.12 4.35 4.90 4.90 13,531,000
May 9, 2023 4.25 4.45 4.22 4.27 4.27 5,812,900
May 8, 2023 4.05 4.38 3.89 4.24 4.24 9,014,700
May 5, 2023 4.00 4.29 3.95 4.20 4.20 5,781,400
May 4, 2023 3.87 4.20 3.81 3.99 3.99 6,731,200
May 3, 2023 3.64 4.01 3.56 3.79 3.79 7,232,700
May 2, 2023 3.40 3.90 3.33 3.81 3.81 6,171,200
May 1, 2023 3.82 3.82 3.40 3.42 3.42 6,087,500
Apr 28, 2023 3.88 4.03 3.78 3.91 3.91 7,273,300
Apr 27, 2023 3.91 4.05 3.76 3.97 3.97 9,754,600

Related Tickers

MARA Marathon Digital Holdings, Inc.
19.43
+2.21%
 
RIOT Riot Platforms, Inc.
11.93
-1.49%
 
CIFR Cipher Mining Inc.
4.5000
+1.58%
 
BITF Bitfarms Ltd.
1.9600
-2.24%
 
HUT Hut 8 Corp.
8.81
-0.56%
 
IREN Iris Energy Limited
5.08
-1.74%
 
WULF TeraWulf Inc.
2.4700
-0.80%
 
BTBT Bit Digital, Inc.
2.3100
+3.59%
 
HOOD Robinhood Markets, Inc.
17.88
+4.44%
 
AGBA AGBA Group Holding Limited
2.1400
-4.46%