U.S. markets close in 1 hour 40 minutes

CleanSpark, Inc. (CLSK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.87+0.45 (+2.32%)
As of 2:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202119.1620.4018.9019.8719.871,073,299
Jun 16, 202118.9819.6018.8019.4219.42834,700
Jun 15, 202119.8120.0818.6119.1319.131,200,400
Jun 14, 202118.8420.7518.8419.7019.702,214,700
Jun 11, 202118.6518.7518.0818.2618.26633,600
Jun 10, 202119.0019.2817.8718.3018.301,328,800
Jun 09, 202117.9920.4017.9418.8818.883,223,700
Jun 08, 202117.1017.5216.0717.4217.421,599,200
Jun 07, 202116.5117.4516.3517.2117.211,096,800
Jun 04, 202116.5616.9716.0316.5116.51973,600
Jun 03, 202117.0317.2916.5216.5516.551,248,400
Jun 02, 202116.9217.2616.7017.1517.15870,200
Jun 01, 202116.9417.4616.7216.8116.81741,700
May 28, 202117.4618.0116.6716.7616.761,220,500
May 27, 202117.2017.4916.3517.2817.281,694,300
May 26, 202115.4217.2515.4017.0117.011,595,200
May 25, 202115.2115.7015.0715.2015.201,119,200
May 24, 202115.5215.9514.8115.1815.181,542,100
May 21, 202116.2116.4115.3115.3215.321,415,900
May 20, 202115.3316.4415.2215.9815.981,838,400
May 19, 202113.6714.9313.6014.8514.851,775,000
May 18, 202114.7516.1614.3615.4815.481,558,700
May 17, 202114.7514.8914.0114.6614.661,650,900
May 14, 202114.4115.7314.3015.6915.691,858,500
May 13, 202115.0015.3513.0013.8413.842,985,400
May 12, 202115.2615.8714.6714.7314.731,627,200
May 11, 202114.4616.2714.0215.7615.762,769,200
May 10, 202119.1819.1816.1816.2316.233,349,400
May 07, 202118.7220.6518.4119.3019.302,438,300
May 06, 202119.2219.2217.7018.2318.231,739,200
May 05, 202120.0020.4319.0219.1619.161,048,800
May 04, 202120.3120.6218.5219.7519.751,364,800
May 03, 202121.6721.9520.4020.7520.75988,000
Apr 30, 202121.1321.9420.5721.5521.551,295,100
Apr 29, 202123.0523.1621.4821.8021.801,254,800
Apr 28, 202121.8223.0221.3322.8922.891,131,200
Apr 27, 202122.2922.6020.9622.1622.161,248,500
Apr 26, 202120.3522.0420.1021.8321.831,516,700
Apr 23, 202118.0920.1918.0319.9119.911,563,600
Apr 22, 202118.7819.3317.8018.4218.421,537,300
Apr 21, 202117.0718.8116.6118.6118.612,188,000
Apr 20, 202117.5517.8016.3017.0217.021,981,500
Apr 19, 202118.5719.2817.0117.5717.572,964,300
Apr 16, 202121.0121.0118.9018.9418.942,474,400
Apr 15, 202121.9123.2020.3821.0621.062,307,800
Apr 14, 202121.8523.3021.2421.3321.331,772,100
Apr 13, 202120.9222.3920.1321.7321.731,505,800
Apr 12, 202121.9822.2020.0320.5920.591,836,800
Apr 09, 202121.0022.1220.7622.0922.09915,500
Apr 08, 202120.8621.4620.7021.1021.10812,600
Apr 07, 202122.0622.3720.0520.6820.682,258,400
Apr 06, 202122.4623.1421.9822.7622.761,059,700
Apr 05, 202123.1923.1921.6522.7622.761,373,800
Apr 01, 202124.2624.6522.6422.9822.981,721,900
Mar 31, 202121.8424.2421.6423.8223.822,621,200
Mar 30, 202120.3021.8519.7621.6121.611,563,300
Mar 29, 202121.3321.5819.6020.8620.861,774,300
Mar 26, 202121.2021.4819.5021.0321.032,836,200
Mar 25, 202117.5020.3617.2020.3120.312,876,700
Mar 24, 202122.0522.2819.3019.5419.543,186,800
Mar 23, 202123.0323.5021.3521.7921.793,335,200
Mar 22, 202124.4024.8922.9223.2023.203,013,700
Mar 19, 202123.7025.1023.0424.4024.405,317,500
Mar 18, 202123.4025.3722.9023.2023.206,466,800
Mar 17, 202121.9923.7521.6623.7523.757,635,900
Mar 16, 202122.3323.3622.0022.6822.6819,790,100
Mar 15, 202130.4430.5028.6129.3429.341,797,300
Mar 12, 202129.1231.4628.2230.8630.861,284,000
Mar 11, 202128.7031.7528.1030.6230.622,428,900
Mar 10, 202127.6827.8325.4126.9326.931,534,400
Mar 09, 202123.3027.4022.7026.6826.681,832,000
Mar 08, 202123.0323.5520.8221.2121.211,099,600
Mar 05, 202123.8723.9917.9122.0922.092,816,600
Mar 04, 202126.7528.2421.8822.7222.722,645,300
Mar 03, 202129.0030.0027.7528.2928.291,477,100
Mar 02, 202128.6031.3927.6229.2029.201,813,800
Mar 01, 202125.2729.1925.0528.4628.461,905,100
Feb 26, 202125.0026.2023.1023.9323.931,604,500
Feb 25, 202127.1428.1724.4424.6624.661,723,100
Feb 24, 202128.2429.0126.3027.7327.731,351,900
Feb 23, 202126.0027.4921.6126.4126.413,272,900
Feb 22, 202133.5735.8529.5429.9829.983,028,200
Feb 19, 202136.5937.7232.8536.3136.314,803,200
Feb 18, 202129.4040.5028.8038.1038.1011,634,700
Feb 17, 202130.1530.3227.0030.2730.271,887,800
Feb 16, 202130.3232.4828.7629.0329.032,221,200
Feb 12, 202127.8029.1826.5228.2328.232,581,800
Feb 11, 202131.7832.6528.7729.2729.271,550,600
Feb 10, 202133.5933.6929.9330.9230.922,311,000
Feb 09, 202135.2837.0034.3234.7834.782,155,000
Feb 08, 202134.5736.1033.0334.6734.672,659,900
Feb 05, 202130.9332.6030.0532.0732.071,860,200
Feb 04, 202130.4531.4128.3130.2430.242,015,400
Feb 03, 202127.4232.0027.0529.9229.923,839,600
Feb 02, 202125.8826.5724.8126.2726.271,234,900
Feb 01, 202127.4427.8124.5625.0825.081,344,400
Jan 29, 202127.4029.7925.8226.3926.392,691,800
Jan 28, 202125.0026.2924.1325.4725.471,664,400
Jan 27, 202124.5126.9224.1224.5624.562,313,700
Jan 26, 202127.3127.6425.8526.8326.831,680,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...