Skip to main content

Cleanspark Inc (NQ: CLSK )

18.13 +0.29 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 18.07 18.61 17.05 18.13 30,042,472 +0.29(+1.63%)
Jul 19, 2024 17.12 18.48 16.99 17.84 32,829,946 +0.77(+4.51%)
Jul 18, 2024 19.45 19.53 16.68 17.07 37,289,232 -2.00(-10.49%)
Jul 17, 2024 19.22 20.49 18.08 19.07 39,518,056 -0.72(-3.64%)
Jul 16, 2024 18.32 20.16 18.28 19.79 49,251,528 +1.49(+8.14%)
Jul 15, 2024 16.96 18.78 16.72 18.30 58,078,364 +2.45(+15.46%)
Jul 12, 2024 15.08 16.16 15.02 15.85 29,243,170 +0.89(+5.95%)
Jul 11, 2024 15.69 15.90 14.84 14.96 33,909,564 -0.22(-1.45%)
Jul 10, 2024 15.38 15.44 15.02 15.18 15,801,311 -0.04(-0.26%)
Jul 09, 2024 15.67 15.75 15.08 15.22 23,920,252 -0.20(-1.30%)
Jul 08, 2024 16.38 16.56 15.17 15.42 32,623,224 -0.63(-3.93%)
Jul 05, 2024 15.45 16.13 15.12 16.05 30,904,940 -0.10(-0.62%)
Jul 03, 2024 16.54 16.81 15.92 16.15 19,266,268 -0.78(-4.61%)
Jul 02, 2024 17.94 18.14 16.91 16.93 26,623,282 -0.99(-5.52%)
Jul 01, 2024 16.40 18.42 16.26 17.92 40,424,400 +1.97(+12.35%)
Jun 28, 2024 16.20 16.45 15.73 15.95 35,723,536 -0.10(-0.62%)
Jun 27, 2024 16.58 16.91 16.02 16.05 28,091,598 -0.03(-0.19%)
Jun 26, 2024 16.39 17.23 15.92 16.08 23,460,688 -0.53(-3.19%)
Jun 25, 2024 16.66 17.18 16.29 16.61 28,224,568 +0.10(+0.61%)
Jun 24, 2024 16.46 16.95 16.12 16.51 22,644,192 -0.78(-4.51%)
Jun 21, 2024 18.39 18.74 17.23 17.29 36,002,964 -1.88(-9.81%)
Jun 20, 2024 19.94 20.64 18.87 19.17 35,845,604 -0.31(-1.59%)
Jun 18, 2024 18.69 19.62 18.37 19.48 31,089,312 +0.24(+1.25%)
Jun 17, 2024 17.39 19.44 16.86 19.24 34,281,744 +1.53(+8.64%)
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 46,459,308 +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 22,474,796 -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%)
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.