Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,014.59 +900.78 (+1.34%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
CleanSpark, Inc. (CLSK)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16.99 | 17.67 | 16.66 | 17.12 | 17.12 | 26,136,400 |
| 25 Jul 2024 | 16.23 | 16.73 | 15.55 | 16.18 | 16.18 | 25,069,400 |
| 24 Jul 2024 | 17.68 | 17.94 | 16.50 | 16.57 | 16.57 | 32,423,200 |
| 23 Jul 2024 | 17.97 | 19.04 | 17.36 | 17.45 | 17.45 | 31,817,600 |
| 22 Jul 2024 | 18.07 | 18.61 | 17.06 | 18.13 | 18.13 | 30,122,900 |
| 19 Jul 2024 | 17.12 | 18.49 | 16.99 | 17.84 | 17.84 | 32,829,900 |
| 18 Jul 2024 | 19.45 | 19.53 | 16.68 | 17.07 | 17.07 | 37,316,000 |
| 17 Jul 2024 | 19.22 | 20.49 | 18.08 | 19.07 | 19.07 | 39,550,800 |
| 16 Jul 2024 | 18.32 | 20.16 | 18.28 | 19.79 | 19.79 | 49,371,000 |
| 15 Jul 2024 | 16.96 | 18.78 | 16.72 | 18.30 | 18.30 | 58,214,900 |
| 12 Jul 2024 | 15.08 | 16.17 | 15.02 | 15.85 | 15.85 | 29,243,100 |
| 11 Jul 2024 | 15.69 | 15.90 | 14.84 | 14.96 | 14.96 | 33,937,000 |
| 10 Jul 2024 | 15.38 | 15.44 | 15.02 | 15.18 | 15.18 | 15,818,200 |
| 09 Jul 2024 | 15.67 | 15.75 | 15.08 | 15.22 | 15.22 | 23,897,200 |
| 08 Jul 2024 | 16.38 | 16.56 | 15.17 | 15.42 | 15.42 | 32,715,700 |
| 05 Jul 2024 | 15.45 | 16.13 | 15.12 | 16.05 | 16.05 | 30,904,100 |
| 03 Jul 2024 | 16.54 | 16.81 | 15.92 | 16.15 | 16.15 | 19,266,300 |
| 02 Jul 2024 | 17.94 | 18.14 | 16.92 | 16.93 | 16.93 | 26,646,800 |
| 01 Jul 2024 | 16.40 | 18.42 | 16.26 | 17.92 | 17.92 | 40,486,400 |
| 28 Jun 2024 | 16.20 | 16.45 | 15.73 | 15.95 | 15.95 | 35,723,500 |
| 27 Jun 2024 | 16.58 | 16.91 | 16.01 | 16.05 | 16.05 | 28,119,300 |
| 26 Jun 2024 | 16.39 | 17.23 | 15.92 | 16.08 | 16.08 | 23,513,700 |
| 25 Jun 2024 | 16.66 | 17.18 | 16.29 | 16.61 | 16.61 | 28,264,300 |
| 24 Jun 2024 | 16.46 | 16.95 | 16.12 | 16.51 | 16.51 | 22,728,400 |
| 21 Jun 2024 | 18.39 | 18.74 | 17.23 | 17.29 | 17.29 | 36,002,900 |
| 20 Jun 2024 | 19.94 | 20.64 | 18.87 | 19.17 | 19.17 | 35,881,600 |
| 18 Jun 2024 | 18.69 | 19.62 | 18.37 | 19.48 | 19.48 | 31,089,200 |
| 17 Jun 2024 | 17.39 | 19.44 | 16.86 | 19.24 | 19.24 | 34,358,100 |
| 14 Jun 2024 | 17.90 | 18.82 | 17.27 | 17.71 | 17.71 | 36,530,500 |
| 13 Jun 2024 | 17.42 | 18.37 | 16.90 | 17.97 | 17.97 | 32,604,700 |
| 12 Jun 2024 | 16.45 | 18.09 | 16.14 | 17.25 | 17.25 | 46,503,100 |
| 11 Jun 2024 | 15.29 | 15.96 | 14.23 | 15.95 | 15.95 | 30,363,600 |
| 10 Jun 2024 | 15.62 | 16.12 | 15.26 | 15.70 | 15.70 | 22,497,300 |
| 07 Jun 2024 | 16.39 | 17.96 | 15.56 | 15.58 | 15.58 | 44,653,500 |
| 06 Jun 2024 | 16.29 | 17.12 | 16.06 | 16.33 | 16.33 | 29,311,000 |
| 05 Jun 2024 | 16.51 | 16.67 | 15.56 | 16.36 | 16.36 | 27,009,000 |
| 04 Jun 2024 | 15.83 | 16.70 | 15.33 | 16.09 | 16.09 | 30,005,000 |
| 03 Jun 2024 | 16.60 | 17.13 | 15.41 | 15.65 | 15.65 | 26,005,300 |
| 31 May 2024 | 16.68 | 16.82 | 15.54 | 16.07 | 16.07 | 24,462,900 |
| 30 May 2024 | 17.19 | 17.88 | 16.24 | 16.39 | 16.39 | 30,777,800 |
| 29 May 2024 | 17.29 | 17.76 | 16.84 | 17.07 | 17.07 | 21,800,100 |
| 28 May 2024 | 17.92 | 18.94 | 17.18 | 17.69 | 17.69 | 37,774,700 |
| 24 May 2024 | 17.25 | 18.16 | 16.82 | 17.63 | 17.63 | 31,318,700 |
| 23 May 2024 | 18.69 | 18.77 | 16.77 | 17.09 | 17.09 | 32,685,100 |
| 22 May 2024 | 18.32 | 20.15 | 18.17 | 18.44 | 18.44 | 37,983,500 |
| 21 May 2024 | 18.44 | 19.02 | 17.93 | 18.42 | 18.42 | 28,778,500 |
| 20 May 2024 | 16.28 | 18.53 | 15.70 | 18.31 | 18.31 | 36,767,300 |
| 17 May 2024 | 16.80 | 17.53 | 15.93 | 16.03 | 16.03 | 31,358,100 |
| 16 May 2024 | 16.81 | 17.41 | 16.41 | 16.47 | 16.47 | 23,051,900 |
| 15 May 2024 | 16.27 | 17.18 | 15.21 | 17.12 | 17.12 | 40,153,400 |
| 14 May 2024 | 15.16 | 16.05 | 15.03 | 15.36 | 15.36 | 22,748,400 |
| 13 May 2024 | 16.05 | 17.10 | 15.41 | 15.55 | 15.55 | 25,380,100 |
| 10 May 2024 | 17.35 | 18.08 | 15.55 | 15.57 | 15.57 | 34,285,800 |
| 09 May 2024 | 16.81 | 17.40 | 16.18 | 16.59 | 16.59 | 26,022,000 |
| 08 May 2024 | 16.14 | 16.71 | 15.30 | 16.37 | 16.37 | 22,503,000 |
| 07 May 2024 | 17.31 | 17.48 | 16.22 | 16.54 | 16.54 | 21,881,000 |
| 06 May 2024 | 16.57 | 18.32 | 16.48 | 17.43 | 17.43 | 26,468,500 |
| 03 May 2024 | 16.72 | 17.38 | 15.93 | 16.15 | 16.15 | 25,038,400 |
| 02 May 2024 | 16.10 | 16.30 | 15.31 | 15.94 | 15.94 | 21,437,700 |
| 01 May 2024 | 16.03 | 16.88 | 15.35 | 15.65 | 15.65 | 27,968,600 |
| 30 Apr 2024 | 17.33 | 17.70 | 16.33 | 16.38 | 16.38 | 22,808,300 |
| 29 Apr 2024 | 18.50 | 18.73 | 17.28 | 18.12 | 18.12 | 23,027,300 |
| 26 Apr 2024 | 19.07 | 19.62 | 18.53 | 19.23 | 19.23 | 19,374,000 |
| 25 Apr 2024 | 18.62 | 19.80 | 18.06 | 19.54 | 19.54 | 26,067,700 |
| 24 Apr 2024 | 20.30 | 21.39 | 19.21 | 19.78 | 19.78 | 34,948,300 |
| 23 Apr 2024 | 18.76 | 21.05 | 18.61 | 20.73 | 20.73 | 39,722,100 |
| 22 Apr 2024 | 17.85 | 19.17 | 17.07 | 19.09 | 19.09 | 46,061,900 |
| 19 Apr 2024 | 16.73 | 17.90 | 16.37 | 17.20 | 17.20 | 44,562,300 |
| 18 Apr 2024 | 14.95 | 17.15 | 14.78 | 16.23 | 16.23 | 40,509,300 |
| 17 Apr 2024 | 14.48 | 15.46 | 14.18 | 14.92 | 14.92 | 32,065,200 |
| 16 Apr 2024 | 14.34 | 14.80 | 13.70 | 14.48 | 14.48 | 25,300,000 |
| 15 Apr 2024 | 14.80 | 15.88 | 14.53 | 14.69 | 14.69 | 29,642,200 |
| 12 Apr 2024 | 15.64 | 15.85 | 14.61 | 14.85 | 14.85 | 28,352,900 |
| 11 Apr 2024 | 14.99 | 15.97 | 14.66 | 15.87 | 15.87 | 26,514,000 |
| 10 Apr 2024 | 14.80 | 15.72 | 14.59 | 15.05 | 15.05 | 22,227,400 |
| 09 Apr 2024 | 15.09 | 15.76 | 14.84 | 15.33 | 15.33 | 26,465,800 |
| 08 Apr 2024 | 16.83 | 17.33 | 15.21 | 15.36 | 15.36 | 30,346,600 |
| 05 Apr 2024 | 15.73 | 16.52 | 15.58 | 15.60 | 15.60 | 21,528,200 |
| 04 Apr 2024 | 16.90 | 17.75 | 15.86 | 15.89 | 15.89 | 38,249,900 |
| 03 Apr 2024 | 16.85 | 17.08 | 16.18 | 16.18 | 16.18 | 22,862,400 |
| 02 Apr 2024 | 17.91 | 17.93 | 16.52 | 16.83 | 16.83 | 29,455,800 |
| 01 Apr 2024 | 19.49 | 20.50 | 18.54 | 18.58 | 18.58 | 35,555,600 |
| 28 Mar 2024 | 23.19 | 24.10 | 21.11 | 21.21 | 21.21 | 45,389,900 |
| 27 Mar 2024 | 24.04 | 24.72 | 22.47 | 23.11 | 23.11 | 32,273,300 |
| 26 Mar 2024 | 23.21 | 24.15 | 22.35 | 23.19 | 23.19 | 30,486,400 |
| 25 Mar 2024 | 20.15 | 24.08 | 20.12 | 23.40 | 23.40 | 48,308,500 |
| 22 Mar 2024 | 19.82 | 19.95 | 18.63 | 19.52 | 19.52 | 31,769,500 |
| 21 Mar 2024 | 19.63 | 21.02 | 19.29 | 20.77 | 20.77 | 41,788,300 |
| 20 Mar 2024 | 16.51 | 20.25 | 16.12 | 20.25 | 20.25 | 45,280,100 |
| 19 Mar 2024 | 16.63 | 17.08 | 15.06 | 16.49 | 16.49 | 35,840,100 |
| 18 Mar 2024 | 17.00 | 18.23 | 16.25 | 17.46 | 17.46 | 32,794,000 |
| 15 Mar 2024 | 15.65 | 17.73 | 15.32 | 17.43 | 17.43 | 43,922,400 |
| 14 Mar 2024 | 16.36 | 16.60 | 14.99 | 15.84 | 15.84 | 34,141,400 |
| 13 Mar 2024 | 16.46 | 17.90 | 16.29 | 17.11 | 17.11 | 32,646,500 |
| 12 Mar 2024 | 17.11 | 17.27 | 15.58 | 16.49 | 16.49 | 37,991,900 |
| 11 Mar 2024 | 21.04 | 21.33 | 16.87 | 16.91 | 16.91 | 46,884,200 |
| 08 Mar 2024 | 18.20 | 20.49 | 17.99 | 20.24 | 20.24 | 57,918,000 |
| 07 Mar 2024 | 16.49 | 17.99 | 15.91 | 17.82 | 17.82 | 36,086,800 |
| 06 Mar 2024 | 16.12 | 17.34 | 15.06 | 16.58 | 16.58 | 41,271,700 |
| 05 Mar 2024 | 16.00 | 17.19 | 14.78 | 15.33 | 15.33 | 50,329,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.