Cleanspark Inc (NQ: CLSK )

6.370 -0.220 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 5.590 6.590 5.470 6.590 3,332,033 +0.19(+2.97%)
Jan 21, 2022 6.670 6.820 6.130 6.400 3,050,932 -0.56(-8.05%)
Jan 20, 2022 7.290 7.810 6.930 6.960 1,605,418 -0.17(-2.38%)
Jan 19, 2022 7.510 7.610 7.080 7.130 1,610,200 -0.30(-4.04%)
Jan 18, 2022 7.920 8.000 7.400 7.430 1,476,921 -0.75(-9.17%)
Jan 14, 2022 8.180 0 +0.01(+0.12%)
Jan 13, 2022 8.710 8.760 8.100 8.170 1,229,326 -0.30(-3.54%)
Jan 12, 2022 8.650 9.140 8.320 8.470 1,895,808 +0.21(+2.54%)
Jan 11, 2022 8.080 8.500 7.820 8.260 1,495,163 +0.24(+2.99%)
Jan 10, 2022 7.840 8.050 7.570 8.020 1,706,364 -0.12(-1.47%)
Jan 07, 2022 8.060 8.500 7.970 8.140 1,486,950 -0.16(-1.93%)
Jan 06, 2022 8.390 8.691 7.900 8.300 1,651,361 -0.27(-3.15%)
Jan 05, 2022 9.400 9.600 8.440 8.570 2,061,856 -1.03(-10.73%)
Jan 04, 2022 9.540 9.790 9.150 9.600 1,671,392 +0.01(+0.10%)
Jan 03, 2022 9.730 9.910 9.430 9.590 1,829,432 +0.07(+0.74%)
Dec 31, 2021 10.05 10.44 9.520 9.520 2,271,993 -0.57(-5.65%)
Dec 30, 2021 9.850 10.45 9.720 10.09 1,704,431 +0.24(+2.44%)
Dec 29, 2021 10.82 10.94 9.800 9.850 3,767,779 -1.16(-10.54%)
Dec 28, 2021 11.88 11.89 10.85 11.01 1,962,678 -1.22(-9.98%)
Dec 27, 2021 12.03 12.32 11.67 12.23 1,903,236 +0.32(+2.69%)
Dec 23, 2021 11.13 12.07 10.77 11.91 1,835,837 +0.65(+5.77%)
Dec 22, 2021 11.33 11.59 11.07 11.26 1,731,594 -0.13(-1.14%)
Dec 21, 2021 11.05 11.57 11.03 11.39 1,573,137 +0.57(+5.27%)
Dec 20, 2021 11.10 11.26 10.63 10.82 1,993,020 -0.89(-7.60%)
Dec 17, 2021 11.33 11.88 10.80 11.71 1,804,952 +0.14(+1.21%)
Dec 16, 2021 12.59 13.13 11.20 11.57 1,915,847 -0.94(-7.51%)
Dec 15, 2021 11.40 12.68 10.56 12.51 3,794,574 +0.40(+3.30%)
Dec 14, 2021 12.00 12.80 11.81 12.11 2,562,429 -0.13(-1.06%)
Dec 13, 2021 13.11 13.34 12.21 12.24 1,802,238 -1.18(-8.79%)
Dec 10, 2021 13.78 14.14 12.90 13.42 1,422,079 +0.02(+0.15%)
Dec 09, 2021 14.52 14.55 13.35 13.40 1,627,300 -1.33(-9.03%)
Dec 08, 2021 15.09 15.30 14.50 14.73 1,213,047 -0.39(-2.58%)
Dec 07, 2021 14.78 15.61 14.78 15.12 1,371,785 +1.11(+7.92%)
Dec 06, 2021 12.80 14.44 12.33 14.01 2,228,465 +0.36(+2.64%)
Dec 03, 2021 16.09 16.15 13.31 13.65 2,960,815 -2.37(-14.79%)
Dec 02, 2021 16.14 16.95 15.42 16.02 1,890,336 -0.30(-1.84%)
Dec 01, 2021 18.23 18.48 16.23 16.32 1,680,754 -1.46(-8.21%)
Nov 30, 2021 17.56 18.43 16.89 17.78 1,326,891 +0.01(+0.06%)
Nov 29, 2021 17.94 17.97 17.00 17.77 1,161,263 +0.51(+2.95%)
Nov 26, 2021 16.80 17.60 16.40 17.26 1,121,215 -0.82(-4.54%)
Nov 24, 2021 17.44 18.09 16.76 18.08 1,266,204 +0.23(+1.29%)
Nov 23, 2021 17.30 18.45 17.20 17.85 1,346,396 +0.28(+1.59%)
Nov 22, 2021 18.00 18.16 16.96 17.57 1,427,905 -0.43(-2.39%)
Nov 19, 2021 17.26 18.66 17.25 18.00 1,643,998 +0.84(+4.90%)
Nov 18, 2021 18.13 17.50 17.07 17.16 2,173,677 -1.27(-6.89%)
Nov 17, 2021 18.77 18.80 18.01 18.43 1,317,347 +0.03(+0.16%)
Nov 16, 2021 20.00 20.00 18.32 18.40 2,436,122 -2.29(-11.07%)
Nov 15, 2021 21.84 22.60 20.50 20.69 2,651,040 -0.73(-3.41%)
Nov 12, 2021 21.40 21.69 20.69 21.42 1,193,617 -0.05(-0.23%)
Nov 11, 2021 20.53 21.98 20.33 21.47 1,200,092 +1.15(+5.66%)
Nov 10, 2021 21.50 20.32 1,881,983 -1.01(-4.74%)
Nov 09, 2021 22.80 22.95 20.75 21.33 1,877,812 -0.93(-4.18%)
Nov 08, 2021 21.75 23.09 21.67 22.26 2,683,461 +1.78(+8.69%)
Nov 05, 2021 22.38 22.78 20.42 20.48 1,644,227 -1.49(-6.78%)
Nov 04, 2021 21.53 23.60 21.53 21.97 2,120,086 +0.12(+0.55%)
Nov 03, 2021 21.99 22.09 20.71 21.85 1,517,978 -0.26(-1.18%)
Nov 02, 2021 22.24 22.64 21.33 22.11 2,130,660 +0.43(+1.98%)
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.