Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.9300+0.1500 (+3.14%)
At close: 04:00PM EDT
4.9500 +0.02 (+0.41%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20224.88005.18504.87004.93004.93001,644,400
Jun 23, 20224.59004.84004.46004.78004.78001,167,900
Jun 22, 20224.66004.84504.53004.57004.57001,139,400
Jun 21, 20224.80005.08004.58004.73004.73001,740,900
Jun 17, 20224.48004.85004.47004.65004.65001,893,700
Jun 16, 20224.33004.49004.05904.45004.45001,881,800
Jun 15, 20224.40004.53504.20504.41004.41001,895,600
Jun 14, 20224.46004.60004.31104.43004.43001,120,700
Jun 13, 20224.40004.68004.28104.46004.46002,268,900
Jun 10, 20224.92005.17004.82004.90004.90001,538,400
Jun 09, 20225.36005.44005.09005.11005.11001,647,300
Jun 08, 20225.40005.71905.35005.46005.46001,002,200
Jun 07, 20225.51005.64505.38005.55005.55001,323,500
Jun 06, 20225.78005.87505.55005.76005.76001,347,300
Jun 03, 20225.68005.69005.41005.57005.57001,381,300
Jun 02, 20225.58006.03005.53005.85005.85001,298,800
Jun 01, 20225.93006.10005.46005.56005.56001,376,700
May 31, 20226.12006.27005.83005.89005.89002,212,900
May 27, 20225.70005.96505.67005.89005.89001,589,500
May 26, 20225.12005.79505.03005.64005.64001,462,300
May 25, 20225.17005.35005.05005.27005.27001,144,700
May 24, 20225.31005.33004.91005.17005.17001,411,300
May 23, 20225.63005.69005.34005.46005.46001,305,100
May 20, 20226.03006.10005.29005.65005.65001,865,500
May 19, 20225.76006.19005.73005.85005.85002,148,000
May 18, 20225.99006.22405.68005.75005.75001,494,300
May 17, 20226.17006.43305.86006.25006.25001,914,100
May 16, 20226.34006.42005.83005.90005.90002,813,400
May 13, 20225.64006.67005.63006.32006.32004,061,800
May 12, 20224.82005.45004.53005.14005.14003,045,000
May 11, 20224.94805.60004.88005.02005.02002,690,900
May 10, 20226.05006.15505.35005.70005.70002,377,500
May 09, 20226.10006.17005.61205.64005.64002,336,100
May 06, 20226.77006.83006.34006.54006.54001,962,900
May 05, 20227.46007.59006.69006.90006.90002,133,700
May 04, 20226.99007.77006.58007.71007.71002,955,300
May 03, 20226.75007.16106.68006.95006.95002,024,400
May 02, 20226.55006.83806.32006.80006.80001,846,700
Apr 29, 20226.83007.36006.48006.49006.49001,726,300
Apr 28, 20227.00007.26106.49007.04007.04002,322,600
Apr 27, 20227.20007.47006.75006.79006.79002,349,500
Apr 26, 20227.80007.86007.02007.04007.04001,868,700
Apr 25, 20227.86008.18007.71007.88007.88001,837,600
Apr 22, 20228.35008.73007.84007.92007.92001,916,200
Apr 21, 20229.25009.55008.42008.47008.47001,451,900
Apr 20, 20229.82009.82008.84009.01009.01001,356,500
Apr 19, 20229.43009.97009.23009.51009.51001,083,900
Apr 18, 20229.55009.56009.01309.32009.32001,236,800
Apr 14, 202210.130010.14009.56009.61009.61001,070,400
Apr 13, 20229.770010.33009.650010.130010.13001,077,300
Apr 12, 202210.300010.68009.74009.77009.77001,125,700
Apr 11, 20229.970010.41009.837010.010010.01001,676,900
Apr 08, 202211.020011.040010.380010.410010.41001,422,400
Apr 07, 202211.070011.370010.645011.140011.14001,188,300
Apr 06, 202211.570011.630010.830011.200011.20001,573,700
Apr 05, 202213.220013.360011.900012.010012.01001,753,700
Apr 04, 202212.840013.280012.600013.230013.23001,278,300
Apr 01, 202212.370012.970012.320012.740012.74001,126,600
Mar 31, 202212.640012.969012.220012.370012.37001,692,300
Mar 30, 202212.870013.186012.340012.450012.45001,263,500
Mar 29, 202213.500013.500012.710013.090013.09001,511,100
Mar 28, 202213.140013.910012.860013.420013.42002,037,300
Mar 25, 202213.375013.550012.460012.680012.68001,853,800
Mar 24, 202212.640013.180012.080013.140013.14001,876,300
Mar 23, 202212.470013.360012.160012.480012.48001,962,300
Mar 22, 202212.450013.070012.215012.640012.64002,484,700
Mar 21, 202211.900012.560011.720011.880011.88002,708,100
Mar 18, 202211.000012.450010.920011.960011.96003,898,000
Mar 17, 202210.130011.20009.970011.180011.18003,000,300
Mar 16, 20229.900010.38009.560010.260010.26001,993,400
Mar 15, 20229.56009.71008.97009.67009.67001,203,000
Mar 14, 20229.930010.09009.09509.55009.55001,767,000
Mar 11, 202211.170011.17009.92009.93009.93001,703,600
Mar 10, 202210.670011.270010.590011.090011.09001,782,800
Mar 09, 202210.640011.310010.500011.190011.19002,962,200
Mar 08, 20229.170010.35008.970010.100010.10002,184,600
Mar 07, 20229.540010.04008.97009.10009.10002,107,800
Mar 04, 20229.850010.36009.12009.33009.33002,114,200
Mar 03, 202211.090011.15009.770010.080010.08002,187,300
Mar 02, 202210.820011.080010.360010.950010.95002,085,200
Mar 01, 202211.100011.470010.160010.680010.68003,590,400
Feb 28, 20229.370010.79009.312010.600010.60003,399,400
Feb 25, 20229.91009.95009.08009.48009.48002,796,800
Feb 24, 20227.34009.54007.34009.48009.48003,080,800
Feb 23, 20228.91009.28008.38008.41008.41002,501,600
Feb 22, 20228.65009.29008.36008.75008.75002,695,100
Feb 18, 20229.880010.09408.80008.93008.93003,698,100
Feb 17, 202210.840011.05009.940010.280010.28003,352,400
Feb 16, 20229.980010.80009.710010.720010.72003,347,100
Feb 15, 20229.218010.29009.050010.210010.21004,088,000
Feb 14, 20228.70009.17608.37008.61008.61002,580,800
Feb 11, 20229.25009.71008.51008.70008.70003,897,800
Feb 10, 20228.380010.63008.35009.31009.310013,080,500
Feb 09, 20227.84008.39007.41008.34008.34003,673,200
Feb 08, 20227.02007.54506.85007.52007.52003,415,100
Feb 07, 20227.23007.78007.04007.08007.08004,433,600
Feb 04, 20226.45006.99006.21006.83006.83002,471,100
Feb 03, 20226.42006.69006.17006.30006.30001,324,800
Feb 02, 20227.29007.30006.47006.71006.71001,542,200
Feb 01, 20226.90807.25006.61007.23007.23001,682,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement