Singapore markets open in 4 hours 41 minutes

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
19.78-0.95 (-4.58%)
At close: 04:00PM EDT
19.67 -0.11 (-0.56%)
After hours: 04:18PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202420.3021.3919.2119.7819.7834,577,888
23 Apr 202418.7621.0518.6120.7320.7339,722,100
22 Apr 202417.8519.1717.0719.0919.0946,061,900
19 Apr 202416.7317.9016.3717.2017.2044,562,300
18 Apr 202414.9517.1514.7816.2316.2340,509,300
17 Apr 202414.4815.4614.1814.9214.9232,065,200
16 Apr 202414.3414.8013.7014.4814.4825,300,000
15 Apr 202414.8015.8814.5314.6914.6929,642,200
12 Apr 202415.6415.8514.6114.8514.8528,352,900
11 Apr 202414.9915.9714.6615.8715.8726,514,000
10 Apr 202414.8015.7214.5915.0515.0522,227,400
09 Apr 202415.0915.7614.8415.3315.3326,465,800
08 Apr 202416.8317.3315.2115.3615.3630,346,600
05 Apr 202415.7316.5215.5815.6015.6021,528,200
04 Apr 202416.9017.7515.8615.8915.8938,249,900
03 Apr 202416.8517.0816.1816.1816.1822,862,400
02 Apr 202417.9117.9316.5216.8316.8329,455,800
01 Apr 202419.4920.5018.5418.5818.5835,555,600
28 Mar 202423.1924.1021.1121.2121.2145,389,900
27 Mar 202424.0424.7222.4723.1123.1132,273,300
26 Mar 202423.2124.1522.3523.1923.1930,486,400
25 Mar 202420.1524.0820.1223.4023.4048,308,500
22 Mar 202419.8219.9518.6319.5219.5231,769,500
21 Mar 202419.6321.0219.2920.7720.7741,788,300
20 Mar 202416.5120.2516.1220.2520.2545,280,100
19 Mar 202416.6317.0815.0616.4916.4935,840,100
18 Mar 202417.0018.2316.2517.4617.4632,794,000
15 Mar 202415.6517.7315.3217.4317.4343,922,400
14 Mar 202416.3616.6014.9915.8415.8434,141,400
13 Mar 202416.4617.9016.2917.1117.1132,646,500
12 Mar 202417.1117.2715.5816.4916.4937,991,900
11 Mar 202421.0421.3316.8716.9116.9146,884,200
08 Mar 202418.2020.4917.9920.2420.2457,918,000
07 Mar 202416.4917.9915.9117.8217.8236,086,800
06 Mar 202416.1217.3415.0616.5816.5841,271,700
05 Mar 202416.0017.1914.7815.3315.3350,329,100
04 Mar 202418.9119.1815.8916.4716.4761,567,700
01 Mar 202416.7217.8715.5317.8617.8640,219,500
29 Feb 202419.4019.5415.8116.7216.7261,792,900
28 Feb 202421.8522.3817.7618.0818.0875,234,500
27 Feb 202423.0723.4520.3020.8920.8959,037,700
26 Feb 202416.6120.9516.5720.3520.3562,811,600
23 Feb 202416.7117.0615.8816.4316.4319,874,400
22 Feb 202415.7017.6815.2917.0917.0937,647,000
21 Feb 202415.2016.5515.0015.4615.4626,676,400
20 Feb 202418.3618.5015.4416.5616.5643,437,000
16 Feb 202417.4418.0116.5017.8617.8633,604,300
15 Feb 202418.1119.2316.4717.2317.2351,900,500
14 Feb 202418.1418.8716.8617.8517.8551,912,800
13 Feb 202414.3516.3913.7515.8915.8949,437,500
12 Feb 202414.1916.4414.1016.0016.0069,106,600
09 Feb 202413.0214.5911.9513.9513.9589,228,000
08 Feb 20249.9310.549.5310.5010.5036,373,100
07 Feb 20248.769.348.469.319.3121,592,800
06 Feb 20247.768.727.648.708.7020,793,100
05 Feb 20248.268.377.687.767.7619,708,700
02 Feb 20248.118.618.038.288.2816,862,400
01 Feb 20248.108.527.688.368.3628,283,300
31 Jan 20248.148.988.048.058.0526,492,400
30 Jan 20248.669.018.218.428.4222,805,400
29 Jan 20248.149.247.978.538.5332,376,000
26 Jan 20247.708.267.608.018.0122,815,400
25 Jan 20247.067.396.957.307.3011,454,000
24 Jan 20247.447.726.986.996.9917,561,700
23 Jan 20246.847.386.707.097.0918,681,600
22 Jan 20246.737.356.597.107.1020,878,800
19 Jan 20246.896.956.416.876.8721,452,300
18 Jan 20247.427.646.766.886.8821,855,400
17 Jan 20247.507.607.237.367.3615,470,800
16 Jan 20247.908.267.357.657.6528,821,900
12 Jan 20249.019.098.078.148.1427,866,200
11 Jan 202410.6811.358.889.269.2637,395,900
10 Jan 202410.1810.979.769.989.9831,181,900
09 Jan 202410.5211.0610.3310.5510.5518,099,800
08 Jan 202410.1710.949.1210.7310.7330,910,800
05 Jan 202410.6010.659.7710.2110.2116,222,000
04 Jan 202410.7711.4610.5310.7610.7621,026,700
03 Jan 20249.7511.039.6010.5710.5726,263,900
02 Jan 202412.6012.6010.7510.8810.8824,949,600
29 Dec 202313.2013.4710.6311.0311.0335,889,100
28 Dec 202312.6613.3912.4013.1113.1125,965,600
27 Dec 202312.2613.5612.2413.4313.4327,394,000
26 Dec 202311.6911.8111.1911.7411.7422,123,700
22 Dec 202311.6612.2411.3511.8911.8927,396,200
21 Dec 202311.0011.6010.5511.5311.5328,169,300
20 Dec 202311.0511.6010.4610.4910.4933,854,300
19 Dec 202311.0711.3510.0410.4310.4328,180,400
18 Dec 202310.2411.3110.1810.8410.8427,394,200
15 Dec 202310.7410.8210.0710.6410.6429,075,800
14 Dec 202310.4311.2910.4110.9210.9232,948,300
13 Dec 20238.7810.288.5410.2510.2532,709,300
12 Dec 20238.969.198.658.778.7718,857,100
11 Dec 20239.449.488.438.808.8030,959,000
08 Dec 20239.1210.459.1010.3410.3431,561,000
07 Dec 20238.999.588.579.249.2423,480,500
06 Dec 20239.569.608.939.259.2526,260,800
05 Dec 20238.9210.058.819.319.3152,681,600
04 Dec 20238.839.378.128.878.8744,819,000
01 Dec 20235.917.795.737.647.6457,269,100
30 Nov 20236.606.626.156.246.2423,205,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...