Skip to main content

Cleanspark Inc (NQ: CLSK )

21.21 -1.90 (-8.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 11.90 11.95 11.16 11.59 2,059,167 -0.02(-0.17%)
Sep 29, 2021 11.42 12.73 11.30 11.61 4,168,842 +0.67(+6.12%)
Sep 28, 2021 11.52 11.63 10.90 10.94 1,172,372 -0.69(-5.93%)
Sep 27, 2021 11.39 12.17 11.34 11.63 975,363 +0.23(+2.02%)
Sep 24, 2021 11.25 11.88 11.10 11.40 968,980 -0.46(-3.88%)
Sep 23, 2021 11.96 12.04 11.60 11.86 865,115 +0.10(+0.85%)
Sep 22, 2021 11.33 12.03 11.30 11.76 1,276,829 +0.52(+4.63%)
Sep 21, 2021 11.80 11.88 11.23 11.24 1,160,939 -0.40(-3.44%)
Sep 20, 2021 12.00 12.29 11.29 11.64 1,726,840 -1.26(-9.77%)
Sep 17, 2021 12.61 13.06 12.40 12.90 1,077,572 +0.24(+1.90%)
Sep 16, 2021 12.55 12.80 12.39 12.66 581,023 -0.05(-0.39%)
Sep 15, 2021 12.50 12.91 12.35 12.71 742,939 +0.37(+3.00%)
Sep 14, 2021 12.99 13.20 12.27 12.34 731,077 -0.56(-4.34%)
Sep 13, 2021 12.85 13.21 12.38 12.90 969,433 +0.05(+0.39%)
Sep 10, 2021 13.44 13.49 12.77 12.85 804,310 -0.64(-4.74%)
Sep 09, 2021 13.01 13.69 12.81 13.49 906,647 +0.70(+5.47%)
Sep 08, 2021 13.65 13.73 12.66 12.79 1,209,004 -1.01(-7.32%)
Sep 07, 2021 14.39 14.80 13.71 13.80 1,225,900 -0.46(-3.23%)
Sep 03, 2021 14.40 14.63 14.04 14.26 771,427 -0.14(-0.97%)
Sep 02, 2021 14.13 14.83 14.01 14.40 1,629,823 +0.65(+4.73%)
Sep 01, 2021 13.84 14.16 13.58 13.75 1,376,592 -0.05(-0.36%)
Aug 31, 2021 13.62 13.98 13.33 13.80 845,190 +0.16(+1.17%)
Aug 30, 2021 14.04 14.23 13.38 13.64 1,164,488 -0.44(-3.12%)
Aug 27, 2021 13.11 14.30 12.95 14.08 1,283,383 +1.01(+7.73%)
Aug 26, 2021 13.24 13.45 12.92 13.07 823,876 -0.13(-0.98%)
Aug 25, 2021 13.40 13.72 13.01 13.20 1,117,344 -0.28(-2.08%)
Aug 24, 2021 12.65 13.70 12.43 13.48 2,453,223 +0.86(+6.81%)
Aug 23, 2021 11.08 12.92 10.89 12.62 4,654,274 +1.83(+16.96%)
Aug 20, 2021 11.02 11.14 10.63 10.79 2,607,505 +0.07(+0.65%)
Aug 19, 2021 11.36 12.11 10.58 10.72 3,413,288 -1.21(-10.14%)
Aug 18, 2021 11.35 12.32 11.17 11.93 2,277,649 +0.28(+2.40%)
Aug 17, 2021 10.97 11.97 10.40 11.65 8,495,180 -2.08(-15.15%)
Aug 16, 2021 13.88 13.98 13.34 13.73 1,432,569 -0.19(-1.36%)
Aug 13, 2021 14.70 14.97 13.77 13.92 1,333,628 -0.62(-4.26%)
Aug 12, 2021 14.75 14.77 14.04 14.54 1,028,308 -0.33(-2.22%)
Aug 11, 2021 15.38 15.46 14.51 14.87 1,172,480 -0.38(-2.49%)
Aug 10, 2021 15.58 15.93 14.64 15.25 1,755,373 -0.12(-0.78%)
Aug 09, 2021 14.33 15.71 14.06 15.37 3,019,565 +1.69(+12.35%)
Aug 06, 2021 13.25 13.94 12.95 13.68 1,205,696 +0.41(+3.09%)
Aug 05, 2021 13.01 13.65 12.59 13.27 1,430,831 +0.14(+1.07%)
Aug 04, 2021 13.03 13.68 13.00 13.13 992,260 -0.10(-0.76%)
Aug 03, 2021 13.84 13.84 12.88 13.23 1,246,398 -0.31(-2.29%)
Aug 02, 2021 13.72 14.15 13.36 13.54 825,967 +0.04(+0.30%)
Jul 30, 2021 13.37 13.88 13.26 13.50 722,305 -0.18(-1.32%)
Jul 29, 2021 14.05 14.18 13.65 13.68 721,709 -0.36(-2.56%)
Jul 28, 2021 13.70 14.25 13.41 14.04 1,022,750 +0.60(+4.46%)
Jul 27, 2021 14.00 14.04 12.90 13.44 1,592,908 -0.88(-6.15%)
Jul 26, 2021 14.46 15.04 13.92 14.32 2,110,680 +0.84(+6.23%)
Jul 23, 2021 14.23 14.36 13.34 13.48 992,578 -0.76(-5.34%)
Jul 22, 2021 14.53 14.62 13.77 14.24 781,500 -0.26(-1.79%)
Jul 21, 2021 14.06 14.94 13.91 14.50 1,732,240 +0.95(+7.01%)
Jul 20, 2021 13.08 13.88 12.40 13.55 1,340,943 +0.65(+5.04%)
Jul 19, 2021 13.16 13.35 12.74 12.90 1,535,540 -0.85(-6.18%)
Jul 16, 2021 13.97 14.38 13.67 13.75 834,592 -0.18(-1.29%)
Jul 15, 2021 14.00 14.34 13.34 13.93 1,286,901 -0.12(-0.85%)
Jul 14, 2021 14.90 14.99 14.00 14.05 1,325,201 -0.74(-5.00%)
Jul 13, 2021 15.20 15.26 14.76 14.79 1,089,839 -0.71(-4.58%)
Jul 12, 2021 15.71 15.79 14.87 15.50 1,130,177 -0.22(-1.40%)
Jul 09, 2021 15.76 15.90 15.41 15.72 693,921 -0.02(-0.13%)
Jul 08, 2021 15.10 15.86 14.88 15.74 880,525 +0.15(+0.96%)
Jul 07, 2021 16.33 16.62 15.54 15.59 1,023,427 -0.57(-3.53%)
Jul 06, 2021 16.60 16.74 16.08 16.16 854,709 -0.30(-1.82%)
Jul 02, 2021 16.25 17.53 15.84 16.46 1,993,041 +0.23(+1.42%)
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.