CLSK - CleanSpark, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20202.37002.59502.35002.45002.45001,617,884
Jul 01, 20202.45002.54002.30002.36002.36003,199,759
Jun 30, 20202.83002.98002.45002.59002.59006,020,700
Jun 29, 20202.88003.54002.68003.25003.250028,975,269
Jun 26, 20202.40002.74002.25002.52002.52009,515,434
Jun 25, 20202.09002.15002.01002.11002.1100997,145
Jun 24, 20202.08002.17002.00002.11002.1100954,875
Jun 23, 20202.13002.17002.07002.09002.0900971,855
Jun 22, 20202.09002.15002.02002.07002.0700833,647
Jun 19, 20202.12002.20002.02002.02002.02001,072,406
Jun 18, 20202.15002.18502.09002.10002.1000708,189
Jun 17, 20202.23002.23002.10002.18002.1800891,298
Jun 16, 20202.36002.36002.14502.27002.27002,923,987
Jun 15, 20202.07002.30001.98002.21002.21001,685,983
Jun 12, 20202.10002.13502.03002.10002.10001,081,302
Jun 11, 20202.20002.22002.00002.02002.02001,658,046
Jun 10, 20202.21002.48002.19002.34002.34003,825,654
Jun 09, 20202.20002.25002.11002.19002.19001,308,694
Jun 08, 20202.10002.28002.09002.17002.17002,050,234
Jun 05, 20202.20002.20002.01002.09002.09001,434,414
Jun 04, 20202.10002.30002.03002.13002.13003,566,616
Jun 03, 20202.05002.10401.99002.01002.01001,090,033
Jun 02, 20202.08002.11002.00002.08002.0800725,048
Jun 01, 20202.01002.18001.96002.09002.09001,396,539
May 29, 20202.02002.09001.96002.01002.01001,143,300
May 28, 20202.00002.18001.92002.10002.10001,667,200
May 27, 20202.06002.09001.96002.03002.03001,157,600
May 26, 20202.19002.20002.05002.10002.10001,077,900
May 22, 20202.22002.22002.02002.13002.13003,034,600
May 21, 20202.98003.19002.23002.41002.410028,171,700
May 20, 20201.75002.22001.75002.12002.12007,470,400
May 19, 20201.78002.14001.71001.78001.78004,843,200
May 18, 20201.70001.79001.55001.70001.7000836,500
May 15, 20201.79001.80001.69001.70001.7000525,700
May 14, 20201.81001.84001.64001.78001.7800645,400
May 13, 20202.06002.16001.78001.86001.86001,652,700
May 12, 20202.08002.50002.03002.09002.09003,577,700
May 11, 20201.91002.26001.83002.03002.03002,709,300
May 08, 20201.98002.04001.83001.90001.90001,173,500
May 07, 20202.15002.33001.88002.07002.07002,110,100
May 06, 20202.66002.71001.94002.05002.05006,198,900
May 05, 20201.81004.55001.70003.05003.050080,320,300
May 04, 20201.37001.40001.25001.36001.3600183,300
May 01, 20201.45001.49001.30001.37001.3700345,300
Apr 30, 20201.55001.61001.40001.50001.5000289,900
Apr 29, 20201.58001.61001.54001.58001.5800267,500
Apr 28, 20201.64001.64001.52001.62001.6200210,700
Apr 27, 20201.55001.67001.46001.64001.6400796,900
Apr 24, 20201.58001.60001.49001.54001.5400273,900
Apr 23, 20201.55001.61001.46001.51001.5100431,900
Apr 22, 20201.48001.53001.35001.49001.4900469,500
Apr 21, 20201.58001.63801.41001.48001.4800222,500
Apr 20, 20201.66001.72501.62001.65001.6500209,300
Apr 17, 20201.71001.79001.61001.66001.6600495,500
Apr 16, 20201.56001.90001.55001.70001.7000915,900
Apr 15, 20201.50001.56001.45001.55001.5500189,300
Apr 14, 20201.74001.75001.48001.50001.5000405,400
Apr 13, 20201.94001.97001.65901.75001.7500657,700
Apr 09, 20203.50004.15001.53001.85001.850019,824,600
Apr 08, 20201.12001.15001.07001.11001.110034,200
Apr 07, 20201.10001.14001.05001.10801.108034,200
Apr 06, 20201.03001.10801.03001.09801.098054,100
Apr 03, 20201.10001.12701.05001.05001.050041,100
Apr 02, 20201.20001.20001.05001.05001.050066,100
Apr 01, 20201.22001.22001.15701.16001.160052,000
Mar 31, 20201.20001.22001.13001.18301.183025,400
Mar 30, 20201.19001.22001.15001.15001.150017,800
Mar 27, 20201.24001.35001.19001.24001.240034,200
Mar 26, 20201.30001.40001.28001.29101.291040,800
Mar 25, 20201.30001.38001.21001.28001.280042,800
Mar 24, 20201.28501.35301.21001.26001.260048,200
Mar 23, 20201.07001.19001.07001.14001.140014,800
Mar 20, 20201.20001.21601.07501.13001.130083,700
Mar 19, 20201.32001.40001.19001.20001.200044,700
Mar 18, 20201.39001.45001.20001.32001.320029,800
Mar 17, 20201.33001.43200.97001.32001.3200114,900
Mar 16, 20201.40001.40501.19501.19501.1950180,500
Mar 13, 20201.70001.85001.21001.36001.360093,700
Mar 12, 20201.32001.65001.08501.63001.630099,700
Mar 11, 20201.72001.80001.29701.34001.340082,900
Mar 10, 20201.91001.98601.71001.71001.710038,800
Mar 09, 20202.05002.45001.84001.90001.9000104,200
Mar 06, 20202.65002.65002.45002.50002.500047,600
Mar 05, 20202.73002.74002.45002.55002.550084,200
Mar 04, 20203.05003.09002.44002.74002.7400203,200
Mar 03, 20203.24003.50002.50002.99002.9900803,300
Mar 02, 20202.74002.80002.55502.68002.680017,200
Feb 28, 20202.32002.74002.21602.60002.600030,500
Feb 27, 20202.93002.94302.64602.86002.860032,600
Feb 26, 20203.04003.04002.50002.84002.840085,000
Feb 25, 20203.04003.13502.79002.80002.800034,900
Feb 24, 20203.11003.11002.74503.00003.000053,400
Feb 21, 20203.40003.50003.06203.20003.200069,200
Feb 20, 20203.59003.59002.80003.09303.093075,200
Feb 19, 20204.04004.04003.12603.50003.500044,500
Feb 18, 20204.02004.05003.96004.04004.040020,800
Feb 14, 20204.06004.07003.98404.02004.020014,800
Feb 13, 20204.19004.33103.88004.07004.070020,600
Feb 12, 20204.40004.50004.25704.38004.380011,400
Feb 11, 20204.25004.50003.81704.31904.319035,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...