Skip to main content

Cleanspark Inc (NQ: CLSK )

18.31 +2.28 (+14.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 16.28 18.53 15.70 18.31 36,539,708 +2.28(+14.22%)
May 17, 2024 16.80 17.53 15.93 16.03 31,358,120 -0.44(-2.67%)
May 16, 2024 16.81 17.41 16.41 16.47 23,007,320 -0.65(-3.80%)
May 15, 2024 16.27 17.18 15.21 17.12 40,096,232 +1.76(+11.46%)
May 14, 2024 15.16 16.05 15.03 15.36 22,710,346 -0.19(-1.22%)
May 13, 2024 16.05 17.10 15.41 15.55 25,336,920 -0.02(-0.13%)
May 10, 2024 17.35 18.08 15.55 15.57 34,286,844 -1.02(-6.15%)
May 09, 2024 16.81 17.39 16.18 16.59 25,956,232 +0.22(+1.34%)
May 08, 2024 16.14 16.71 15.30 16.37 22,485,368 -0.17(-1.03%)
May 07, 2024 17.31 17.48 16.22 16.54 21,852,300 -0.89(-5.11%)
May 06, 2024 16.57 18.32 16.48 17.43 26,439,376 +1.28(+7.93%)
May 03, 2024 16.72 17.38 15.93 16.15 25,038,468 +0.21(+1.32%)
May 02, 2024 16.10 16.30 15.31 15.94 21,408,992 +0.29(+1.85%)
May 01, 2024 16.03 16.88 15.35 15.65 27,932,628 -0.73(-4.46%)
Apr 30, 2024 17.33 17.70 16.33 16.38 22,768,592 -1.74(-9.60%)
Apr 29, 2024 18.50 18.73 17.28 18.12 22,989,510 -1.11(-5.77%)
Apr 26, 2024 19.07 19.62 18.53 19.23 19,374,000 -0.31(-1.59%)
Apr 25, 2024 18.62 19.80 18.06 19.54 26,033,748 -0.24(-1.21%)
Apr 24, 2024 20.30 21.39 19.21 19.78 34,918,260 -0.95(-4.58%)
Apr 23, 2024 18.76 21.05 18.61 20.73 39,681,680 +1.64(+8.59%)
Apr 22, 2024 17.85 19.17 17.07 19.09 45,972,632 +1.89(+10.99%)
Apr 19, 2024 16.73 17.90 16.37 17.20 44,791,828 +0.97(+5.98%)
Apr 18, 2024 14.95 17.15 14.78 16.23 40,448,816 +1.31(+8.78%)
Apr 17, 2024 14.48 15.46 14.18 14.92 32,046,366 +0.44(+3.04%)
Apr 16, 2024 14.34 14.79 13.70 14.48 25,232,076 -0.21(-1.43%)
Apr 15, 2024 14.80 15.88 14.53 14.69 29,603,572 -0.16(-1.08%)
Apr 12, 2024 15.64 15.85 14.61 14.85 28,466,248 -1.02(-6.43%)
Apr 11, 2024 14.99 15.97 14.66 15.87 26,488,156 +0.82(+5.45%)
Apr 10, 2024 14.80 15.72 14.59 15.05 22,201,244 -0.28(-1.83%)
Apr 09, 2024 15.09 15.76 14.84 15.33 26,441,084 -0.03(-0.20%)
Apr 08, 2024 16.83 17.33 15.21 15.36 30,329,228 -0.24(-1.54%)
Apr 05, 2024 15.73 16.52 15.58 15.60 21,599,360 -0.29(-1.83%)
Apr 04, 2024 16.90 17.75 15.86 15.89 38,146,760 -0.29(-1.82%)
Apr 03, 2024 16.85 17.08 16.18 16.18 22,823,996 -0.64(-3.83%)
Apr 02, 2024 17.91 17.93 16.52 16.83 29,407,956 -1.75(-9.42%)
Apr 01, 2024 19.49 20.50 18.54 18.58 35,500,148 -2.63(-12.40%)
Mar 28, 2024 23.19 21.52 21.11 21.21 45,390,900 -1.90(-8.22%)
Mar 27, 2024 24.04 24.72 22.46 23.11 32,246,992 -0.08(-0.34%)
Mar 26, 2024 23.21 24.15 22.35 23.19 30,455,236 -0.21(-0.90%)
Mar 25, 2024 20.15 24.08 20.12 23.40 48,235,964 +3.88(+19.88%)
Mar 22, 2024 19.82 19.95 18.63 19.52 31,839,568 -1.25(-6.02%)
Mar 21, 2024 19.63 21.02 19.29 20.77 41,668,080 +0.52(+2.57%)
Mar 20, 2024 16.51 20.25 16.12 20.25 45,129,496 +3.76(+22.80%)
Mar 19, 2024 16.63 17.08 15.06 16.49 35,709,432 -0.97(-5.56%)
Mar 18, 2024 17.00 18.23 16.25 17.46 32,752,124 +0.03(+0.17%)
Mar 15, 2024 15.65 17.73 15.32 17.43 44,009,308 +1.59(+10.04%)
Mar 14, 2024 16.36 16.60 14.99 15.84 34,116,928 -1.27(-7.42%)
Mar 13, 2024 16.46 17.89 16.29 17.11 32,597,132 +0.62(+3.76%)
Mar 12, 2024 17.11 17.27 15.58 16.49 37,934,760 -0.42(-2.48%)
Mar 11, 2024 21.04 21.33 16.87 16.91 46,748,300 -3.33(-16.45%)
Mar 08, 2024 18.20 20.49 17.99 20.24 58,043,232 +2.42(+13.58%)
Mar 07, 2024 16.49 17.99 15.91 17.82 35,984,508 +1.25(+7.51%)
Mar 06, 2024 16.12 17.34 15.06 16.57 41,159,108 +1.24(+8.12%)
Mar 05, 2024 16.00 17.19 14.78 15.33 50,104,104 -1.14(-6.92%)
Mar 04, 2024 18.91 19.18 15.89 16.47 61,328,372 -1.39(-7.78%)
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.