Skip to main content

Cleanspark Inc (NQ: CLSK )

17.71 -0.25 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.90 18.82 17.27 17.71 36,530,552 -0.25(-1.42%)
Jun 13, 2024 17.42 18.37 16.89 17.96 32,545,794 +0.71(+4.14%)
Jun 12, 2024 16.45 18.09 16.14 17.25 46,459,376 +1.30(+8.15%)
Jun 11, 2024 15.29 15.96 14.23 15.95 30,329,460 +0.25(+1.59%)
Jun 10, 2024 15.62 16.12 15.26 15.70 22,463,304 +0.12(+0.77%)
Jun 07, 2024 16.39 17.96 15.56 15.58 44,653,484 -0.75(-4.59%)
Jun 06, 2024 16.29 17.12 16.06 16.33 29,266,402 -0.03(-0.18%)
Jun 05, 2024 16.51 16.67 15.56 16.36 26,945,956 +0.27(+1.68%)
Jun 04, 2024 15.83 16.70 15.33 16.09 29,960,412 +0.44(+2.78%)
Jun 03, 2024 16.60 17.13 15.41 15.65 25,983,188 -0.42(-2.58%)
May 31, 2024 16.68 16.82 15.54 16.07 24,462,932 -0.32(-1.95%)
May 30, 2024 17.19 17.88 16.24 16.39 30,747,492 -0.68(-3.98%)
May 29, 2024 17.29 17.77 16.84 17.07 21,620,820 -0.62(-3.50%)
May 28, 2024 17.92 18.94 17.18 17.69 37,745,952 +0.06(+0.34%)
May 24, 2024 17.25 18.16 16.82 17.63 31,356,484 +0.54(+3.16%)
May 23, 2024 18.69 18.77 16.77 17.09 32,634,368 -1.35(-7.32%)
May 22, 2024 18.32 20.15 18.17 18.44 37,934,612 +0.02(+0.11%)
May 21, 2024 18.44 19.02 17.93 18.42 28,719,428 +0.11(+0.60%)
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%)
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.