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 (%)
May 31, 2022 6.120 6.270 5.830 5.890 2,212,349 +0.00(+0.00%)
May 27, 2022 5.700 5.965 5.670 5.890 1,589,486 +0.25(+4.43%)
May 26, 2022 5.120 5.795 5.030 5.640 1,461,816 +0.37(+7.02%)
May 25, 2022 5.170 5.350 5.050 5.270 1,144,778 +0.10(+1.93%)
May 24, 2022 5.310 5.330 4.910 5.170 1,408,415 -0.29(-5.31%)
May 23, 2022 5.630 5.690 5.340 5.460 1,303,730 -0.19(-3.36%)
May 20, 2022 6.030 6.100 5.290 5.650 1,854,951 -0.20(-3.42%)
May 19, 2022 5.760 6.190 5.730 5.850 2,142,480 +0.10(+1.74%)
May 18, 2022 5.990 6.224 5.680 5.750 1,491,717 -0.50(-8.00%)
May 17, 2022 6.170 6.433 5.860 6.250 1,908,204 +0.35(+5.93%)
May 16, 2022 6.340 6.420 5.830 5.900 2,812,664 -0.42(-6.65%)
May 13, 2022 5.640 6.670 5.630 6.320 4,061,777 +1.18(+22.96%)
May 12, 2022 4.820 5.450 4.530 5.140 3,040,389 +0.12(+2.39%)
May 11, 2022 4.950 5.600 4.880 5.020 2,690,112 -0.68(-11.93%)
May 10, 2022 6.050 6.155 5.350 5.700 2,375,526 +0.06(+1.06%)
May 09, 2022 6.100 6.170 5.612 5.640 2,332,594 -0.90(-13.76%)
May 06, 2022 6.770 6.830 6.340 6.540 1,962,903 -0.36(-5.22%)
May 05, 2022 7.460 7.590 6.690 6.900 2,133,258 -0.81(-10.51%)
May 04, 2022 6.990 7.770 6.580 7.710 2,954,661 +0.76(+10.94%)
May 03, 2022 6.750 7.161 6.680 6.950 2,021,619 +0.15(+2.21%)
May 02, 2022 6.550 6.838 6.320 6.800 1,842,798 +0.31(+4.78%)
Apr 29, 2022 6.830 7.360 6.480 6.490 1,726,284 -0.55(-7.81%)
Apr 28, 2022 7.000 7.261 6.490 7.040 2,322,044 +0.25(+3.68%)
Apr 27, 2022 7.200 7.470 6.750 6.790 2,345,175 -0.25(-3.55%)
Apr 26, 2022 7.800 7.860 7.020 7.040 1,862,611 -0.84(-10.66%)
Apr 25, 2022 7.860 8.180 7.710 7.880 1,837,314 -0.04(-0.51%)
Apr 22, 2022 8.350 8.730 7.840 7.920 1,916,159 -0.55(-6.49%)
Apr 21, 2022 9.250 9.550 8.420 8.470 1,444,361 -0.54(-5.99%)
Apr 20, 2022 9.820 9.820 8.840 9.010 1,354,377 -0.50(-5.26%)
Apr 19, 2022 9.430 9.970 9.230 9.510 1,083,533 +0.19(+2.04%)
Apr 18, 2022 9.550 9.560 9.013 9.320 1,236,078 -0.29(-3.02%)
Apr 14, 2022 10.13 10.14 9.560 9.610 1,070,381 -0.52(-5.13%)
Apr 13, 2022 9.770 10.33 9.650 10.13 1,076,890 +0.36(+3.68%)
Apr 12, 2022 10.30 10.68 9.740 9.770 1,123,900 -0.24(-2.40%)
Apr 11, 2022 9.970 10.41 9.837 10.01 1,673,786 -0.40(-3.84%)
Apr 08, 2022 11.02 11.04 10.38 10.41 1,422,370 -0.73(-6.55%)
Apr 07, 2022 11.07 11.37 10.64 11.14 1,187,774 -0.06(-0.54%)
Apr 06, 2022 11.57 11.63 10.83 11.20 1,571,742 -0.81(-6.74%)
Apr 05, 2022 13.22 13.36 11.90 12.01 1,753,262 -1.22(-9.22%)
Apr 04, 2022 12.84 13.28 12.60 13.23 1,279,125 +0.49(+3.85%)
Apr 01, 2022 12.37 12.97 12.32 12.74 1,126,550 +0.37(+2.99%)
Mar 31, 2022 12.64 12.97 12.22 12.37 1,691,348 -0.08(-0.64%)
Mar 30, 2022 12.87 13.19 12.34 12.45 1,261,266 -0.64(-4.89%)
Mar 29, 2022 13.50 13.50 12.71 13.09 1,506,212 -0.33(-2.46%)
Mar 28, 2022 13.14 13.91 12.86 13.42 2,031,915 +0.74(+5.84%)
Mar 25, 2022 13.38 13.55 12.46 12.68 1,857,840 -0.46(-3.50%)
Mar 24, 2022 12.64 13.18 12.08 13.14 1,875,673 +0.66(+5.29%)
Mar 23, 2022 12.47 13.36 12.16 12.48 1,959,772 -0.16(-1.27%)
Mar 22, 2022 12.45 13.07 12.21 12.64 2,483,986 +0.76(+6.40%)
Mar 21, 2022 11.90 12.56 11.72 11.88 2,707,889 -0.08(-0.67%)
Mar 18, 2022 11.00 12.45 10.92 11.96 3,898,008 +0.78(+6.98%)
Mar 17, 2022 10.13 11.20 9.970 11.18 2,993,567 +0.92(+8.97%)
Mar 16, 2022 9.900 10.38 9.560 10.26 1,987,611 +0.59(+6.10%)
Mar 15, 2022 9.560 9.710 8.970 9.670 1,202,470 +0.12(+1.26%)
Mar 14, 2022 9.930 10.09 9.095 9.550 1,759,228 -0.38(-3.83%)
Mar 11, 2022 11.17 11.17 9.920 9.930 1,703,607 -1.16(-10.46%)
Mar 10, 2022 10.67 11.27 10.59 11.09 1,781,829 -0.10(-0.89%)
Mar 09, 2022 10.64 11.31 10.50 11.19 2,951,408 +1.09(+10.79%)
Mar 08, 2022 9.170 10.35 8.970 10.10 2,181,477 +1.00(+10.99%)
Mar 07, 2022 9.540 10.04 8.970 9.100 2,107,213 -0.23(-2.47%)
Mar 04, 2022 9.850 10.36 9.120 9.330 2,116,901 -0.75(-7.44%)
Mar 03, 2022 11.09 11.15 9.770 10.08 2,183,510 -0.87(-7.95%)
Mar 02, 2022 10.82 11.08 10.36 10.95 2,083,844 +0.27(+2.53%)
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.