Canada markets closed

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.54-0.89 (-5.11%)
At close: 04:00PM EDT
16.40 -0.14 (-0.85%)
After hours: 07:59PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202417.3117.4816.2216.5416.5421,823,000
May 06, 202416.5718.3216.4817.4317.4326,468,500
May 03, 202416.7217.3815.9316.1516.1525,038,400
May 02, 202416.1016.3015.3115.9415.9421,437,700
May 01, 202416.0316.8815.3515.6515.6527,968,600
Apr 30, 202417.3317.7016.3316.3816.3822,808,300
Apr 29, 202418.5018.7317.2818.1218.1223,027,300
Apr 26, 202419.0719.6218.5319.2319.2319,374,000
Apr 25, 202418.6219.8018.0619.5419.5426,067,700
Apr 24, 202420.3021.3919.2119.7819.7834,948,300
Apr 23, 202418.7621.0518.6120.7320.7339,722,100
Apr 22, 202417.8519.1717.0719.0919.0946,061,900
Apr 19, 202416.7317.9016.3717.2017.2044,562,300
Apr 18, 202414.9517.1514.7816.2316.2340,509,300
Apr 17, 202414.4815.4614.1814.9214.9232,065,200
Apr 16, 202414.3414.8013.7014.4814.4825,300,000
Apr 15, 202414.8015.8814.5314.6914.6929,642,200
Apr 12, 202415.6415.8514.6114.8514.8528,352,900
Apr 11, 202414.9915.9714.6615.8715.8726,514,000
Apr 10, 202414.8015.7214.5915.0515.0522,227,400
Apr 09, 202415.0915.7614.8415.3315.3326,465,800
Apr 08, 202416.8317.3315.2115.3615.3630,346,600
Apr 05, 202415.7316.5215.5815.6015.6021,528,200
Apr 04, 202416.9017.7515.8615.8915.8938,249,900
Apr 03, 202416.8517.0816.1816.1816.1822,862,400
Apr 02, 202417.9117.9316.5216.8316.8329,455,800
Apr 01, 202419.4920.5018.5418.5818.5835,555,600
Mar 28, 202423.1924.1021.1121.2121.2145,389,900
Mar 27, 202424.0424.7222.4723.1123.1132,273,300
Mar 26, 202423.2124.1522.3523.1923.1930,486,400
Mar 25, 202420.1524.0820.1223.4023.4048,308,500
Mar 22, 202419.8219.9518.6319.5219.5231,769,500
Mar 21, 202419.6321.0219.2920.7720.7741,788,300
Mar 20, 202416.5120.2516.1220.2520.2545,280,100
Mar 19, 202416.6317.0815.0616.4916.4935,840,100
Mar 18, 202417.0018.2316.2517.4617.4632,794,000
Mar 15, 202415.6517.7315.3217.4317.4343,922,400
Mar 14, 202416.3616.6014.9915.8415.8434,141,400
Mar 13, 202416.4617.9016.2917.1117.1132,646,500
Mar 12, 202417.1117.2715.5816.4916.4937,991,900
Mar 11, 202421.0421.3316.8716.9116.9146,884,200
Mar 08, 202418.2020.4917.9920.2420.2457,918,000
Mar 07, 202416.4917.9915.9117.8217.8236,086,800
Mar 06, 202416.1217.3415.0616.5816.5841,271,700
Mar 05, 202416.0017.1914.7815.3315.3350,329,100
Mar 04, 202418.9119.1815.8916.4716.4761,567,700
Mar 01, 202416.7217.8715.5317.8617.8640,219,500
Feb 29, 202419.4019.5415.8116.7216.7261,792,900
Feb 28, 202421.8522.3817.7618.0818.0875,234,500
Feb 27, 202423.0723.4520.3020.8920.8959,037,700
Feb 26, 202416.6120.9516.5720.3520.3562,811,600
Feb 23, 202416.7117.0615.8816.4316.4319,874,400
Feb 22, 202415.7017.6815.2917.0917.0937,647,000
Feb 21, 202415.2016.5515.0015.4615.4626,676,400
Feb 20, 202418.3618.5015.4416.5616.5643,437,000
Feb 16, 202417.4418.0116.5017.8617.8633,604,300
Feb 15, 202418.1119.2316.4717.2317.2351,900,500
Feb 14, 202418.1418.8716.8617.8517.8551,912,800
Feb 13, 202414.3516.3913.7515.8915.8949,437,500
Feb 12, 202414.1916.4414.1016.0016.0069,106,600
Feb 09, 202413.0214.5911.9513.9513.9589,228,000
Feb 08, 20249.9310.549.5310.5010.5036,373,100
Feb 07, 20248.769.348.469.319.3121,592,800
Feb 06, 20247.768.727.648.708.7020,793,100
Feb 05, 20248.268.377.687.767.7619,708,700
Feb 02, 20248.118.618.038.288.2816,862,400
Feb 01, 20248.108.527.688.368.3628,283,300
Jan 31, 20248.148.988.048.058.0526,492,400
Jan 30, 20248.669.018.218.428.4222,805,400
Jan 29, 20248.149.247.978.538.5332,376,000
Jan 26, 20247.708.267.608.018.0122,815,400
Jan 25, 20247.067.396.957.307.3011,454,000
Jan 24, 20247.447.726.986.996.9917,561,700
Jan 23, 20246.847.386.707.097.0918,681,600
Jan 22, 20246.737.356.597.107.1020,878,800
Jan 19, 20246.896.956.416.876.8721,452,300
Jan 18, 20247.427.646.766.886.8821,855,400
Jan 17, 20247.507.607.237.367.3615,470,800
Jan 16, 20247.908.267.357.657.6528,821,900
Jan 12, 20249.019.098.078.148.1427,866,200
Jan 11, 202410.6811.358.889.269.2637,395,900
Jan 10, 202410.1810.979.769.989.9831,181,900
Jan 09, 202410.5211.0610.3310.5510.5518,099,800
Jan 08, 202410.1710.949.1210.7310.7330,910,800
Jan 05, 202410.6010.659.7710.2110.2116,222,000
Jan 04, 202410.7711.4610.5310.7610.7621,026,700
Jan 03, 20249.7511.039.6010.5710.5726,263,900
Jan 02, 202412.6012.6010.7510.8810.8824,949,600
Dec 29, 202313.2013.4710.6311.0311.0335,889,100
Dec 28, 202312.6613.3912.4013.1113.1125,965,600
Dec 27, 202312.2613.5612.2413.4313.4327,394,000
Dec 26, 202311.6911.8111.1911.7411.7422,123,700
Dec 22, 202311.6612.2411.3511.8911.8927,396,200
Dec 21, 202311.0011.6010.5511.5311.5328,169,300
Dec 20, 202311.0511.6010.4610.4910.4933,854,300
Dec 19, 202311.0711.3510.0410.4310.4328,180,400
Dec 18, 202310.2411.3110.1810.8410.8427,394,200
Dec 15, 202310.7410.8210.0710.6410.6429,075,800
Dec 14, 202310.4311.2910.4110.9210.9232,948,300
Dec 13, 20238.7810.288.5410.2510.2532,709,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...