Skip to main content

Cleanspark Inc (NQ: CLSK )

9.000 -0.100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 9.000 9.193 8.780 9.000 15,369,032 -0.10(-1.10%)
Oct 07, 2024 9.600 9.720 8.820 9.100 23,551,236 -0.48(-5.01%)
Oct 04, 2024 8.980 9.640 8.850 9.580 22,415,180 +0.92(+10.62%)
Oct 03, 2024 8.620 8.825 8.430 8.660 15,017,893 -0.13(-1.48%)
Oct 02, 2024 8.500 8.950 8.460 8.790 15,062,202 +0.18(+2.09%)
Oct 01, 2024 9.280 9.401 8.450 8.610 25,129,020 -0.73(-7.82%)
Sep 30, 2024 9.620 9.830 9.220 9.340 21,116,840 -0.79(-7.80%)
Sep 27, 2024 10.44 10.47 9.875 10.13 24,717,712 +0.04(+0.40%)
Sep 26, 2024 9.760 10.31 9.510 10.09 31,798,694 +0.75(+8.03%)
Sep 25, 2024 9.680 9.980 9.330 9.340 21,395,196 -0.29(-3.01%)
Sep 24, 2024 9.280 9.655 9.080 9.630 24,191,344 +0.46(+5.02%)
Sep 23, 2024 9.070 9.350 8.950 9.170 17,070,770 +0.18(+2.00%)
Sep 20, 2024 9.040 9.190 8.810 8.990 19,692,948 -0.04(-0.44%)
Sep 19, 2024 9.480 9.555 9.010 9.030 20,624,168 +0.19(+2.15%)
Sep 18, 2024 9.150 9.575 8.830 8.840 19,220,628 -0.31(-3.39%)
Sep 17, 2024 9.300 9.545 8.972 9.150 17,643,942 +0.08(+0.88%)
Sep 16, 2024 9.150 9.260 8.800 9.070 13,079,566 -0.31(-3.30%)
Sep 13, 2024 9.310 9.750 9.120 9.380 17,563,932 +0.13(+1.41%)
Sep 12, 2024 9.330 9.459 9.020 9.250 15,659,182 -0.04(-0.43%)
Sep 11, 2024 9.000 9.380 8.610 9.290 18,797,352 -0.06(-0.64%)
Sep 10, 2024 8.880 9.360 8.600 9.350 17,994,400 +0.52(+5.89%)
Sep 09, 2024 8.310 8.840 8.220 8.830 17,785,680 +0.74(+9.15%)
Sep 06, 2024 8.770 8.875 8.040 8.090 17,611,370 -0.50(-5.82%)
Sep 05, 2024 8.630 8.920 8.370 8.590 18,588,654 -0.09(-0.98%)
Sep 04, 2024 8.860 9.160 8.600 8.675 20,773,060 -0.34(-3.82%)
Sep 03, 2024 10.19 10.23 8.950 9.020 28,077,524 -1.67(-15.62%)
Aug 30, 2024 10.85 10.96 10.62 10.69 15,728,953 -0.12(-1.11%)
Aug 29, 2024 11.00 11.44 10.69 10.81 20,098,200 +0.13(+1.22%)
Aug 28, 2024 11.25 11.38 10.60 10.68 18,937,598 -0.79(-6.89%)
Aug 27, 2024 11.90 12.05 11.29 11.47 17,357,216 -0.69(-5.67%)
Aug 26, 2024 12.63 12.63 12.13 12.16 17,262,224 -0.45(-3.57%)
Aug 23, 2024 12.03 12.75 11.88 12.61 29,799,962 +0.74(+6.23%)
Aug 22, 2024 12.41 12.46 11.82 11.87 14,534,736 -0.54(-4.35%)
Aug 21, 2024 11.71 12.41 11.49 12.41 21,214,730 +0.75(+6.43%)
Aug 20, 2024 12.34 12.43 11.35 11.66 21,112,652 -0.35(-2.91%)
Aug 19, 2024 11.91 12.32 11.62 12.01 18,796,328 +0.17(+1.44%)
Aug 16, 2024 11.30 12.04 11.18 11.84 21,831,238 +0.51(+4.50%)
Aug 15, 2024 11.23 11.89 11.14 11.33 21,978,898 +0.34(+3.09%)
Aug 14, 2024 11.27 11.47 10.87 10.99 17,607,016 -0.09(-0.81%)
Aug 13, 2024 11.18 11.44 10.84 11.08 19,247,362 -0.08(-0.72%)
Aug 12, 2024 11.11 11.42 10.25 11.16 26,394,682 -0.30(-2.62%)
Aug 09, 2024 11.99 12.20 11.34 11.46 23,064,516 -0.77(-6.30%)
Aug 08, 2024 11.57 12.43 11.27 12.23 25,449,446 +1.15(+10.38%)
Aug 07, 2024 12.65 12.70 11.00 11.08 24,054,100 -1.18(-9.62%)
Aug 06, 2024 12.60 12.72 11.84 12.26 22,383,390 +0.07(+0.57%)
Aug 05, 2024 10.09 12.20 9.340 12.19 43,342,192 -1.29(-9.57%)
Aug 02, 2024 14.92 15.24 13.24 13.48 37,910,472 -1.61(-10.67%)
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.