Mail

CLSK - CleanSpark, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	4.0800	4.1500	3.8300	3.9200	3.9200	7,985,300
02 Jun 2023	4.4600	4.4900	4.0600	4.1500	4.1500	7,840,200
01 Jun 2023	4.3400	4.4900	4.2700	4.3200	4.3200	8,608,800
31 May 2023	4.2400	4.3900	4.1800	4.2900	4.2900	6,729,900
30 May 2023	4.5100	4.7100	4.3400	4.4700	4.4700	8,455,200
26 May 2023	4.2800	4.4790	4.2200	4.2300	4.2300	5,374,000
25 May 2023	4.5300	4.5800	4.1700	4.2500	4.2500	5,776,900
24 May 2023	4.4000	4.5800	4.2510	4.4700	4.4700	6,925,700
23 May 2023	4.5300	5.0900	4.4600	4.5100	4.5100	12,798,300
22 May 2023	4.2200	4.5600	4.1600	4.4300	4.4300	6,552,300
19 May 2023	4.3100	4.4000	4.1300	4.2200	4.2200	5,460,400
18 May 2023	4.3600	4.5800	4.1000	4.2100	4.2100	6,830,500
17 May 2023	4.2200	4.5100	4.1300	4.4800	4.4800	7,320,200
16 May 2023	4.4200	4.6300	4.2200	4.2900	4.2900	6,297,200
15 May 2023	4.4200	4.6500	4.3300	4.6000	4.6000	7,501,300
12 May 2023	4.1000	4.4100	4.1000	4.2800	4.2800	7,316,200
11 May 2023	4.6500	4.7000	4.1800	4.2200	4.2200	7,563,400
10 May 2023	4.4100	5.1200	4.3500	4.9000	4.9000	13,531,000
09 May 2023	4.2500	4.4500	4.2150	4.2700	4.2700	5,812,900
08 May 2023	4.0500	4.3800	3.8950	4.2400	4.2400	9,014,700
05 May 2023	4.0000	4.2900	3.9500	4.2000	4.2000	5,781,400
04 May 2023	3.8700	4.1980	3.8100	3.9900	3.9900	6,731,200
03 May 2023	3.6400	4.0100	3.5600	3.7900	3.7900	7,232,700
02 May 2023	3.4000	3.9000	3.3300	3.8100	3.8100	6,171,200
01 May 2023	3.8200	3.8200	3.4000	3.4200	3.4200	6,087,500
28 Apr 2023	3.8800	4.0320	3.7800	3.9100	3.9100	7,273,300
27 Apr 2023	3.9150	4.0500	3.7600	3.9700	3.9700	9,754,600
26 Apr 2023	4.2200	4.2850	3.8100	3.8200	3.8200	14,530,800
25 Apr 2023	3.7300	3.8400	3.5450	3.6700	3.6700	7,484,400
24 Apr 2023	3.9000	4.0000	3.6100	3.7400	3.7400	7,026,700
21 Apr 2023	3.9600	4.1800	3.7800	3.8700	3.8700	8,146,600
20 Apr 2023	4.2900	4.4300	3.8650	3.9000	3.9000	10,304,800
19 Apr 2023	4.6600	4.8200	4.3800	4.4600	4.4600	10,296,900
18 Apr 2023	4.6800	5.1550	4.6350	5.0300	5.0300	16,632,700
17 Apr 2023	3.8300	4.5900	3.7500	4.3900	4.3900	11,842,500
14 Apr 2023	4.3300	4.3400	3.7530	4.1300	4.1300	14,877,000
13 Apr 2023	3.4400	4.1100	3.4300	3.9400	3.9400	20,867,800
12 Apr 2023	3.1000	3.4300	3.0400	3.2600	3.2600	13,644,600
11 Apr 2023	2.9200	3.1300	2.8650	3.1000	3.1000	9,950,600
10 Apr 2023	2.4200	2.7250	2.3800	2.7100	2.7100	3,622,100
06 Apr 2023	2.4800	2.5300	2.4100	2.4400	2.4400	2,628,500
05 Apr 2023	2.6400	2.6400	2.4100	2.4900	2.4900	4,265,400
04 Apr 2023	2.7100	2.7750	2.5700	2.6500	2.6500	4,282,700
03 Apr 2023	2.7000	2.7950	2.6200	2.7000	2.7000	3,725,000
31 Mar 2023	2.6700	2.8100	2.6400	2.7800	2.7800	4,275,800
30 Mar 2023	2.7300	2.7750	2.6300	2.6700	2.6700	2,948,300
29 Mar 2023	2.6100	2.7200	2.5800	2.7000	2.7000	4,189,400
28 Mar 2023	2.5300	2.5710	2.4500	2.5050	2.5050	2,439,600
27 Mar 2023	2.7000	2.7400	2.4200	2.5800	2.5800	5,639,900
24 Mar 2023	2.8000	2.8500	2.6800	2.6900	2.6900	3,982,500
23 Mar 2023	2.7400	3.0600	2.7300	2.8700	2.8700	5,971,500
22 Mar 2023	2.9500	3.1200	2.6700	2.6800	2.6800	6,903,300
21 Mar 2023	2.6300	3.0000	2.5300	2.9700	2.9700	5,364,600
20 Mar 2023	2.6000	2.7050	2.5000	2.5900	2.5900	7,258,100
17 Mar 2023	2.4300	2.5300	2.3400	2.4500	2.4500	10,747,500
16 Mar 2023	2.2600	2.3400	2.2200	2.3000	2.3000	3,637,100
15 Mar 2023	2.4000	2.4400	2.2100	2.2900	2.2900	3,880,100
14 Mar 2023	2.4700	2.6000	2.3900	2.4300	2.4300	6,862,200
13 Mar 2023	2.1300	2.4000	2.0500	2.2800	2.2800	6,896,400
10 Mar 2023	2.1200	2.2500	2.0350	2.0800	2.0800	2,987,000
09 Mar 2023	2.3400	2.3800	2.1300	2.1350	2.1350	2,829,400
08 Mar 2023	2.3700	2.4350	2.3200	2.3800	2.3800	2,141,200
07 Mar 2023	2.4800	2.4850	2.3500	2.3800	2.3800	2,912,700
06 Mar 2023	2.6000	2.6800	2.4600	2.4700	2.4700	3,242,400
03 Mar 2023	2.4800	2.6000	2.4500	2.5500	2.5500	2,890,200
02 Mar 2023	2.5100	2.5900	2.4450	2.5400	2.5400	4,186,500
01 Mar 2023	2.8500	2.8550	2.5600	2.5800	2.5800	3,132,700
28 Feb 2023	2.8020	2.9300	2.7600	2.7600	2.7600	2,970,800
27 Feb 2023	2.8300	2.9000	2.7800	2.8000	2.8000	2,644,700
24 Feb 2023	2.8600	2.9060	2.7300	2.7500	2.7500	3,479,400
23 Feb 2023	3.0400	3.0500	2.9300	2.9400	2.9400	2,784,000
22 Feb 2023	3.1000	3.1450	2.9400	2.9700	2.9700	3,895,500
21 Feb 2023	3.3100	3.3990	3.1100	3.1200	3.1200	3,789,900
17 Feb 2023	3.3300	3.4500	3.2500	3.3800	3.3800	3,889,500
16 Feb 2023	3.4600	3.6800	3.3450	3.3900	3.3900	6,799,400
15 Feb 2023	3.2800	3.6100	3.2300	3.5600	3.5600	6,367,900
14 Feb 2023	2.9000	3.2900	2.8300	3.2800	3.2800	3,891,700
13 Feb 2023	2.9600	2.9700	2.8400	2.9400	2.9400	2,178,000
10 Feb 2023	3.1600	3.1800	2.8500	2.9550	2.9550	3,580,500
09 Feb 2023	3.5200	3.5200	3.1800	3.2400	3.2400	4,852,700
08 Feb 2023	3.5300	3.6700	3.3500	3.4200	3.4200	3,441,300
07 Feb 2023	3.5000	3.5600	3.2800	3.5400	3.5400	4,357,800
06 Feb 2023	3.4500	3.5700	3.3500	3.4800	3.4800	4,178,400
03 Feb 2023	3.4200	3.8410	3.3600	3.5100	3.5100	5,461,000
02 Feb 2023	3.4100	3.7200	3.3500	3.6400	3.6400	6,368,500
01 Feb 2023	3.1100	3.3300	2.9200	3.2400	3.2400	5,052,600
31 Jan 2023	2.8700	3.1900	2.8100	3.1700	3.1700	7,690,400
30 Jan 2023	2.8800	3.1470	2.7800	2.8000	2.8000	4,259,000
27 Jan 2023	2.7800	2.9580	2.7750	2.9200	2.9200	4,073,100
26 Jan 2023	2.9100	2.9610	2.6920	2.8500	2.8500	4,590,200
25 Jan 2023	2.6930	2.8200	2.5800	2.8000	2.8000	4,479,900
24 Jan 2023	2.8000	2.9500	2.7400	2.8000	2.8000	3,290,700
23 Jan 2023	2.7400	2.9100	2.6600	2.8300	2.8300	5,143,800
20 Jan 2023	2.5400	2.6700	2.4700	2.6400	2.6400	4,531,100
19 Jan 2023	2.5350	2.6300	2.4200	2.4900	2.4900	4,313,500
18 Jan 2023	2.7900	2.8900	2.5200	2.5300	2.5300	4,017,800
17 Jan 2023	2.8450	3.0300	2.6300	2.7200	2.7200	6,358,000
13 Jan 2023	2.5400	2.8050	2.4700	2.5800	2.5800	4,806,700
12 Jan 2023	2.4900	2.7400	2.3600	2.6700	2.6700	6,196,000
11 Jan 2023	2.4300	2.5400	2.3450	2.4000	2.4000	3,026,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...