Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleanspark Inc (NQ: CLSK )

19.23 -0.31 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 19.40 19.54 15.81 16.72 61,658,876 -1.36(-7.52%)
Feb 28, 2024 21.85 22.38 17.76 18.08 74,089,392 -2.81(-13.45%)
Feb 27, 2024 23.07 23.45 20.30 20.89 58,934,184 +0.54(+2.65%)
Feb 26, 2024 16.61 20.95 16.57 20.35 62,616,788 +3.92(+23.86%)
Feb 23, 2024 16.71 17.06 15.88 16.43 19,874,408 -0.66(-3.86%)
Feb 22, 2024 15.70 17.68 15.29 17.09 38,813,144 +1.63(+10.54%)
Feb 21, 2024 15.20 16.55 15.00 15.46 26,383,068 -1.10(-6.64%)
Feb 20, 2024 18.36 18.50 15.44 16.56 43,339,744 -1.30(-7.28%)
Feb 16, 2024 17.44 18.01 16.50 17.86 33,765,364 +0.63(+3.66%)
Feb 15, 2024 18.11 19.23 16.47 17.23 51,568,484 -0.62(-3.47%)
Feb 14, 2024 18.14 18.87 16.86 17.85 51,166,528 +1.96(+12.33%)
Feb 13, 2024 14.35 16.39 13.75 15.89 49,253,096 -0.11(-0.72%)
Feb 12, 2024 14.19 16.44 14.10 16.00 68,954,112 +2.05(+14.73%)
Feb 09, 2024 13.02 14.59 11.95 13.95 89,228,616 +3.45(+32.86%)
Feb 08, 2024 9.930 10.54 9.530 10.50 35,877,296 +1.19(+12.78%)
Feb 07, 2024 8.760 9.340 8.461 9.310 21,406,962 +0.61(+7.01%)
Feb 06, 2024 7.760 8.720 7.640 8.700 20,737,256 +0.94(+12.11%)
Feb 05, 2024 8.260 8.370 7.680 7.760 19,664,840 -0.52(-6.28%)
Feb 02, 2024 8.110 8.610 8.030 8.280 16,921,444 -0.08(-0.96%)
Feb 01, 2024 8.100 8.520 7.680 8.360 28,220,076 +0.31(+3.85%)
Jan 31, 2024 8.140 8.980 8.040 8.050 26,464,540 -0.37(-4.39%)
Jan 30, 2024 8.660 9.010 8.213 8.420 22,501,002 -0.11(-1.29%)
Jan 29, 2024 8.140 9.240 7.975 8.530 32,288,272 +0.52(+6.49%)
Jan 26, 2024 7.700 8.260 7.600 8.010 22,815,452 +0.71(+9.65%)
Jan 25, 2024 7.060 7.390 6.950 7.305 11,362,742 +0.31(+4.51%)
Jan 24, 2024 7.440 7.720 6.980 6.990 17,523,304 -0.10(-1.41%)
Jan 23, 2024 6.840 7.380 6.705 7.090 18,673,900 -0.01(-0.14%)
Jan 22, 2024 6.730 7.350 6.590 7.100 20,826,110 +0.23(+3.35%)
Jan 19, 2024 6.890 6.950 6.410 6.870 21,516,876 -0.01(-0.15%)
Jan 18, 2024 7.420 7.640 6.760 6.880 21,769,864 -0.48(-6.52%)
Jan 17, 2024 7.500 7.600 7.230 7.360 15,454,047 -0.29(-3.79%)
Jan 16, 2024 7.900 8.260 7.350 7.650 28,779,286 -0.49(-6.02%)
Jan 12, 2024 9.010 9.090 8.075 8.140 28,056,230 -1.12(-12.10%)
Jan 11, 2024 10.68 11.35 8.880 9.260 37,270,124 -0.72(-7.26%)
Jan 10, 2024 10.18 10.96 9.760 9.985 30,511,504 -0.57(-5.36%)
Jan 09, 2024 10.52 11.06 10.33 10.55 18,049,344 -0.17(-1.63%)
Jan 08, 2024 10.17 10.94 9.120 10.72 30,823,178 +0.51(+5.04%)
Jan 05, 2024 10.60 10.65 9.770 10.21 16,480,395 -0.55(-5.11%)
Jan 04, 2024 10.77 11.46 10.54 10.76 20,967,932 +0.19(+1.80%)
Jan 03, 2024 9.750 11.03 9.600 10.57 26,190,326 -0.31(-2.85%)
Jan 02, 2024 12.60 12.60 10.75 10.88 24,896,380 -0.15(-1.36%)
Dec 29, 2023 13.20 13.47 10.63 11.03 35,949,684 -2.08(-15.87%)
Dec 28, 2023 12.66 13.39 12.40 13.11 25,943,706 -0.32(-2.38%)
Dec 27, 2023 12.26 13.56 12.24 13.43 27,206,992 +1.69(+14.40%)
Dec 26, 2023 11.69 11.81 11.20 11.74 22,062,472 -0.15(-1.26%)
Dec 22, 2023 11.66 12.24 11.35 11.89 27,508,922 +0.36(+3.12%)
Dec 21, 2023 11.00 11.60 10.55 11.53 28,073,444 +1.04(+9.91%)
Dec 20, 2023 11.05 11.60 10.46 10.49 33,511,378 +0.06(+0.58%)
Dec 19, 2023 11.07 11.35 10.04 10.43 28,128,580 -0.41(-3.78%)
Dec 18, 2023 10.24 11.31 10.18 10.84 27,282,748 +0.20(+1.88%)
Dec 15, 2023 10.74 10.82 10.07 10.64 29,641,868 -0.28(-2.56%)
Dec 14, 2023 10.43 11.29 10.41 10.92 32,915,942 +0.67(+6.54%)
Dec 13, 2023 8.780 10.28 8.541 10.25 32,559,668 +1.47(+16.81%)
Dec 12, 2023 8.960 9.190 8.650 8.775 18,780,592 -0.03(-0.28%)
Dec 11, 2023 9.440 9.480 8.430 8.800 30,776,764 -1.54(-14.89%)
Dec 08, 2023 9.120 10.45 9.100 10.34 31,717,646 +1.10(+11.90%)
Dec 07, 2023 8.990 9.580 8.570 9.240 23,453,432 -0.01(-0.11%)
Dec 06, 2023 9.560 9.600 8.930 9.250 26,200,416 -0.06(-0.64%)
Dec 05, 2023 8.920 10.05 8.810 9.310 52,566,996 +0.44(+4.96%)
Dec 04, 2023 8.830 9.370 8.120 8.870 44,697,772 +1.23(+16.10%)
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.