NasdaqCM - Delayed Quote USD

CleanSpark, Inc. (CLSK)

Compare
11.23 +0.42 (+3.89%)
At close: October 15 at 4:00 PM EDT
11.72 +0.49 (+4.36%)
Pre-Market: 7:19 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 10.85 11.74 10.72 11.23 11.23 41,927,200
Oct 14, 2024 10.03 10.95 9.80 10.81 10.81 34,798,100
Oct 11, 2024 8.78 9.66 8.75 9.59 9.59 24,209,400
Oct 10, 2024 8.81 8.88 8.56 8.66 8.66 12,638,300
Oct 9, 2024 8.96 9.36 8.80 8.86 8.86 17,111,800
Oct 8, 2024 9.00 9.19 8.78 9.00 9.00 15,389,300
Oct 7, 2024 9.60 9.72 8.82 9.10 9.10 23,593,300
Oct 4, 2024 8.98 9.64 8.85 9.58 9.58 22,432,600
Oct 3, 2024 8.62 8.82 8.43 8.66 8.66 15,043,800
Oct 2, 2024 8.50 8.95 8.46 8.79 8.79 15,080,600
Oct 1, 2024 9.28 9.40 8.45 8.61 8.61 25,190,400
Sep 30, 2024 9.62 9.83 9.22 9.34 9.34 20,939,100
Sep 27, 2024 10.44 10.47 9.88 10.13 10.13 24,717,700
Sep 26, 2024 9.76 10.31 9.51 10.09 10.09 31,828,100
Sep 25, 2024 9.68 9.98 9.33 9.34 9.34 21,413,300
Sep 24, 2024 9.28 9.65 9.08 9.63 9.63 24,246,100
Sep 23, 2024 9.07 9.35 8.95 9.17 9.17 17,080,200
Sep 20, 2024 9.04 9.19 8.81 8.99 8.99 19,692,900
Sep 19, 2024 9.48 9.56 9.01 9.03 9.03 20,641,600
Sep 18, 2024 9.15 9.57 8.83 8.84 8.84 19,326,700
Sep 17, 2024 9.30 9.55 8.97 9.15 9.15 17,691,100
Sep 16, 2024 9.15 9.26 8.80 9.07 9.07 13,100,300
Sep 13, 2024 9.31 9.75 9.12 9.38 9.38 17,563,900
Sep 12, 2024 9.33 9.46 9.02 9.25 9.25 15,685,000
Sep 11, 2024 9.00 9.38 8.61 9.29 9.29 18,819,600
Sep 10, 2024 8.88 9.36 8.60 9.35 9.35 18,055,400
Sep 9, 2024 8.31 8.84 8.22 8.83 8.83 17,814,200
Sep 6, 2024 8.77 8.88 8.04 8.09 8.09 17,611,300
Sep 5, 2024 8.63 8.92 8.37 8.59 8.59 18,605,100
Sep 4, 2024 8.86 9.16 8.60 8.68 8.68 20,796,400
Sep 3, 2024 10.19 10.23 8.95 9.02 9.02 28,142,300
Aug 30, 2024 10.85 10.96 10.62 10.69 10.69 15,729,000
Aug 29, 2024 11.00 11.44 10.69 10.81 10.81 20,106,500
Aug 28, 2024 11.25 11.38 10.60 10.68 10.68 18,969,700
Aug 27, 2024 11.90 12.05 11.29 11.47 11.47 17,402,400
Aug 26, 2024 12.63 12.63 12.13 12.16 12.16 17,290,400
Aug 23, 2024 12.03 12.75 11.88 12.61 12.61 29,800,000
Aug 22, 2024 12.41 12.45 11.82 11.87 11.87 14,589,300
Aug 21, 2024 11.71 12.41 11.49 12.41 12.41 21,266,700
Aug 20, 2024 12.34 12.43 11.35 11.66 11.66 21,150,500
Aug 19, 2024 11.91 12.32 11.62 12.01 12.01 18,890,300
Aug 16, 2024 11.30 12.04 11.18 11.84 11.84 21,831,200
Aug 15, 2024 11.23 11.89 11.14 11.33 11.33 21,995,700
Aug 14, 2024 11.27 11.48 10.87 10.99 10.99 17,617,500
Aug 13, 2024 11.18 11.44 10.84 11.08 11.08 19,287,700
Aug 12, 2024 11.11 11.42 10.25 11.16 11.16 26,424,600
Aug 9, 2024 11.99 12.20 11.34 11.46 11.46 23,064,100
Aug 8, 2024 11.57 12.43 11.27 12.23 12.23 25,641,000
Aug 7, 2024 12.65 12.70 11.00 11.08 11.08 24,119,000
Aug 6, 2024 12.60 12.72 11.84 12.26 12.26 22,453,500
Aug 5, 2024 10.09 12.20 9.34 12.19 12.19 43,413,200
Aug 2, 2024 14.92 15.24 13.24 13.48 13.48 37,910,400
Aug 1, 2024 16.00 16.26 14.91 15.09 15.09 27,094,400
Jul 31, 2024 16.21 16.77 15.97 16.00 16.00 21,891,200
Jul 30, 2024 16.35 16.49 15.69 15.70 15.70 18,042,200
Jul 29, 2024 17.77 18.05 16.20 16.29 16.29 30,333,400
Jul 26, 2024 16.99 17.67 16.66 17.12 17.12 26,195,300
Jul 25, 2024 16.23 16.73 15.55 16.18 16.18 25,069,400
Jul 24, 2024 17.68 17.94 16.50 16.57 16.57 32,423,200
Jul 23, 2024 17.97 19.04 17.36 17.45 17.45 31,817,600
Jul 22, 2024 18.07 18.61 17.06 18.13 18.13 30,122,900
Jul 19, 2024 17.12 18.49 16.99 17.84 17.84 32,829,900
Jul 18, 2024 19.45 19.53 16.68 17.07 17.07 37,316,000
Jul 17, 2024 19.22 20.49 18.08 19.07 19.07 39,550,800
Jul 16, 2024 18.32 20.16 18.28 19.79 19.79 49,371,000
Jul 15, 2024 16.96 18.78 16.72 18.30 18.30 58,214,900
Jul 12, 2024 15.08 16.17 15.02 15.85 15.85 29,243,100
Jul 11, 2024 15.69 15.90 14.84 14.96 14.96 33,937,000
Jul 10, 2024 15.38 15.44 15.02 15.18 15.18 15,818,200
Jul 9, 2024 15.67 15.75 15.08 15.22 15.22 23,897,200
Jul 8, 2024 16.38 16.56 15.17 15.42 15.42 32,715,700
Jul 5, 2024 15.45 16.13 15.12 16.05 16.05 30,904,100
Jul 3, 2024 16.54 16.81 15.92 16.15 16.15 19,266,300
Jul 2, 2024 17.94 18.14 16.92 16.93 16.93 26,646,800
Jul 1, 2024 16.40 18.42 16.26 17.92 17.92 40,486,400
Jun 28, 2024 16.20 16.45 15.73 15.95 15.95 35,723,500
Jun 27, 2024 16.58 16.91 16.01 16.05 16.05 28,119,300
Jun 26, 2024 16.39 17.23 15.92 16.08 16.08 23,513,700
Jun 25, 2024 16.66 17.18 16.29 16.61 16.61 28,264,300
Jun 24, 2024 16.46 16.95 16.12 16.51 16.51 22,728,400
Jun 21, 2024 18.39 18.74 17.23 17.29 17.29 36,002,900
Jun 20, 2024 19.94 20.64 18.87 19.17 19.17 35,881,600
Jun 18, 2024 18.69 19.62 18.37 19.48 19.48 31,089,200
Jun 17, 2024 17.39 19.44 16.86 19.24 19.24 34,358,100
Jun 14, 2024 17.90 18.82 17.27 17.71 17.71 36,530,500
Jun 13, 2024 17.42 18.37 16.90 17.97 17.97 32,604,700
Jun 12, 2024 16.45 18.09 16.14 17.25 17.25 46,503,100
Jun 11, 2024 15.29 15.96 14.23 15.95 15.95 30,363,600
Jun 10, 2024 15.62 16.12 15.26 15.70 15.70 22,497,300
Jun 7, 2024 16.39 17.96 15.56 15.58 15.58 44,653,500
Jun 6, 2024 16.29 17.12 16.06 16.33 16.33 29,311,000
Jun 5, 2024 16.51 16.67 15.56 16.36 16.36 27,009,000
Jun 4, 2024 15.83 16.70 15.33 16.09 16.09 30,005,000
Jun 3, 2024 16.60 17.13 15.41 15.65 15.65 26,005,300
May 31, 2024 16.68 16.82 15.54 16.07 16.07 24,462,900
May 30, 2024 17.19 17.88 16.24 16.39 16.39 30,777,800
May 29, 2024 17.29 17.76 16.84 17.07 17.07 21,800,100
May 28, 2024 17.92 18.94 17.18 17.69 17.69 37,774,700
May 24, 2024 17.25 18.16 16.82 17.63 17.63 31,318,700
May 23, 2024 18.69 18.77 16.77 17.09 17.09 32,685,100
May 22, 2024 18.32 20.15 18.17 18.44 18.44 37,983,500
May 21, 2024 18.44 19.02 17.93 18.42 18.42 28,778,500
May 20, 2024 16.28 18.53 15.70 18.31 18.31 36,767,300
May 17, 2024 16.80 17.53 15.93 16.03 16.03 31,358,100
May 16, 2024 16.81 17.41 16.41 16.47 16.47 23,051,900
May 15, 2024 16.27 17.18 15.21 17.12 17.12 40,153,400
May 14, 2024 15.16 16.05 15.03 15.36 15.36 22,748,400
May 13, 2024 16.05 17.10 15.41 15.55 15.55 25,380,100
May 10, 2024 17.35 18.08 15.55 15.57 15.57 34,285,800
May 9, 2024 16.81 17.40 16.18 16.59 16.59 26,022,000
May 8, 2024 16.14 16.71 15.30 16.37 16.37 22,503,000
May 7, 2024 17.31 17.48 16.22 16.54 16.54 21,881,000
May 6, 2024 16.57 18.32 16.48 17.43 17.43 26,468,500
May 3, 2024 16.72 17.38 15.93 16.15 16.15 25,038,400
May 2, 2024 16.10 16.30 15.31 15.94 15.94 21,437,700
May 1, 2024 16.03 16.88 15.35 15.65 15.65 27,968,600
Apr 30, 2024 17.33 17.70 16.33 16.38 16.38 22,808,300
Apr 29, 2024 18.50 18.73 17.28 18.12 18.12 23,027,300
Apr 26, 2024 19.07 19.62 18.53 19.23 19.23 19,374,000
Apr 25, 2024 18.62 19.80 18.06 19.54 19.54 26,067,700
Apr 24, 2024 20.30 21.39 19.21 19.78 19.78 34,948,300
Apr 23, 2024 18.76 21.05 18.61 20.73 20.73 39,722,100
Apr 22, 2024 17.85 19.17 17.07 19.09 19.09 46,061,900
Apr 19, 2024 16.73 17.90 16.37 17.20 17.20 44,562,300
Apr 18, 2024 14.95 17.15 14.78 16.23 16.23 40,509,300
Apr 17, 2024 14.48 15.46 14.18 14.92 14.92 32,065,200
Apr 16, 2024 14.34 14.80 13.70 14.48 14.48 25,300,000
Apr 15, 2024 14.80 15.88 14.53 14.69 14.69 29,642,200
Apr 12, 2024 15.64 15.85 14.61 14.85 14.85 28,352,900
Apr 11, 2024 14.99 15.97 14.66 15.87 15.87 26,514,000
Apr 10, 2024 14.80 15.72 14.59 15.05 15.05 22,227,400
Apr 9, 2024 15.09 15.76 14.84 15.33 15.33 26,465,800
Apr 8, 2024 16.83 17.33 15.21 15.36 15.36 30,346,600
Apr 5, 2024 15.73 16.52 15.58 15.60 15.60 21,528,200
Apr 4, 2024 16.90 17.75 15.86 15.89 15.89 38,249,900
Apr 3, 2024 16.85 17.08 16.18 16.18 16.18 22,862,400
Apr 2, 2024 17.91 17.93 16.52 16.83 16.83 29,455,800
Apr 1, 2024 19.49 20.50 18.54 18.58 18.58 35,555,600
Mar 28, 2024 23.19 24.10 21.11 21.21 21.21 45,389,900
Mar 27, 2024 24.04 24.72 22.47 23.11 23.11 32,273,300
Mar 26, 2024 23.21 24.15 22.35 23.19 23.19 30,486,400
Mar 25, 2024 20.15 24.08 20.12 23.40 23.40 48,308,500
Mar 22, 2024 19.82 19.95 18.63 19.52 19.52 31,769,500
Mar 21, 2024 19.63 21.02 19.29 20.77 20.77 41,788,300
Mar 20, 2024 16.51 20.25 16.12 20.25 20.25 45,280,100
Mar 19, 2024 16.63 17.08 15.06 16.49 16.49 35,840,100
Mar 18, 2024 17.00 18.23 16.25 17.46 17.46 32,794,000
Mar 15, 2024 15.65 17.73 15.32 17.43 17.43 43,922,400
Mar 14, 2024 16.36 16.60 14.99 15.84 15.84 34,141,400
Mar 13, 2024 16.46 17.90 16.29 17.11 17.11 32,646,500
Mar 12, 2024 17.11 17.27 15.58 16.49 16.49 37,991,900
Mar 11, 2024 21.04 21.33 16.87 16.91 16.91 46,884,200
Mar 8, 2024 18.20 20.49 17.99 20.24 20.24 57,918,000
Mar 7, 2024 16.49 17.99 15.91 17.82 17.82 36,086,800
Mar 6, 2024 16.12 17.34 15.06 16.58 16.58 41,271,700
Mar 5, 2024 16.00 17.19 14.78 15.33 15.33 50,329,100
Mar 4, 2024 18.91 19.18 15.89 16.47 16.47 61,567,700
Mar 1, 2024 16.72 17.87 15.53 17.86 17.86 40,219,500
Feb 29, 2024 19.40 19.54 15.81 16.72 16.72 61,792,900
Feb 28, 2024 21.85 22.38 17.76 18.08 18.08 75,234,500
Feb 27, 2024 23.07 23.45 20.30 20.89 20.89 59,037,700
Feb 26, 2024 16.61 20.95 16.57 20.35 20.35 62,811,600
Feb 23, 2024 16.71 17.06 15.88 16.43 16.43 19,874,400
Feb 22, 2024 15.70 17.68 15.29 17.09 17.09 37,647,000
Feb 21, 2024 15.20 16.55 15.00 15.46 15.46 26,676,400
Feb 20, 2024 18.36 18.50 15.44 16.56 16.56 43,437,000
Feb 16, 2024 17.44 18.01 16.50 17.86 17.86 33,604,300
Feb 15, 2024 18.11 19.23 16.47 17.23 17.23 51,900,500
Feb 14, 2024 18.14 18.87 16.86 17.85 17.85 51,912,800
Feb 13, 2024 14.35 16.39 13.75 15.89 15.89 49,437,500
Feb 12, 2024 14.19 16.44 14.10 16.00 16.00 69,106,600
Feb 9, 2024 13.02 14.59 11.95 13.95 13.95 89,228,000
Feb 8, 2024 9.93 10.54 9.53 10.50 10.50 36,373,100
Feb 7, 2024 8.76 9.34 8.46 9.31 9.31 21,592,800
Feb 6, 2024 7.76 8.72 7.64 8.70 8.70 20,793,100
Feb 5, 2024 8.26 8.37 7.68 7.76 7.76 19,708,700
Feb 2, 2024 8.11 8.61 8.03 8.28 8.28 16,862,400
Feb 1, 2024 8.10 8.52 7.68 8.36 8.36 28,283,300
Jan 31, 2024 8.14 8.98 8.04 8.05 8.05 26,492,400
Jan 30, 2024 8.66 9.01 8.21 8.42 8.42 22,805,400
Jan 29, 2024 8.14 9.24 7.97 8.53 8.53 32,376,000
Jan 26, 2024 7.70 8.26 7.60 8.01 8.01 22,815,400
Jan 25, 2024 7.06 7.39 6.95 7.30 7.30 11,454,000
Jan 24, 2024 7.44 7.72 6.98 6.99 6.99 17,561,700
Jan 23, 2024 6.84 7.38 6.70 7.09 7.09 18,681,600
Jan 22, 2024 6.73 7.35 6.59 7.10 7.10 20,878,800
Jan 19, 2024 6.89 6.95 6.41 6.87 6.87 21,452,300
Jan 18, 2024 7.42 7.64 6.76 6.88 6.88 21,855,400
Jan 17, 2024 7.50 7.60 7.23 7.36 7.36 15,470,800
Jan 16, 2024 7.90 8.26 7.35 7.65 7.65 28,821,900
Jan 12, 2024 9.01 9.09 8.07 8.14 8.14 27,866,200
Jan 11, 2024 10.68 11.35 8.88 9.26 9.26 37,395,900
Jan 10, 2024 10.18 10.97 9.76 9.98 9.98 31,181,900
Jan 9, 2024 10.52 11.06 10.33 10.55 10.55 18,099,800
Jan 8, 2024 10.17 10.94 9.12 10.73 10.73 30,910,800
Jan 5, 2024 10.60 10.65 9.77 10.21 10.21 16,222,000
Jan 4, 2024 10.77 11.46 10.53 10.76 10.76 21,026,700
Jan 3, 2024 9.75 11.03 9.60 10.57 10.57 26,263,900
Jan 2, 2024 12.60 12.60 10.75 10.88 10.88 24,949,600
Dec 29, 2023 13.20 13.47 10.63 11.03 11.03 35,889,100
Dec 28, 2023 12.66 13.39 12.40 13.11 13.11 25,965,600
Dec 27, 2023 12.26 13.56 12.24 13.43 13.43 27,394,000
Dec 26, 2023 11.69 11.81 11.19 11.74 11.74 22,123,700
Dec 22, 2023 11.66 12.24 11.35 11.89 11.89 27,396,200
Dec 21, 2023 11.00 11.60 10.55 11.53 11.53 28,169,300
Dec 20, 2023 11.05 11.60 10.46 10.49 10.49 33,854,300
Dec 19, 2023 11.07 11.35 10.04 10.43 10.43 28,180,400
Dec 18, 2023 10.24 11.31 10.18 10.84 10.84 27,394,200
Dec 15, 2023 10.74 10.82 10.07 10.64 10.64 29,075,800
Dec 14, 2023 10.43 11.29 10.41 10.92 10.92 32,948,300
Dec 13, 2023 8.78 10.28 8.54 10.25 10.25 32,709,300
Dec 12, 2023 8.96 9.19 8.65 8.77 8.77 18,857,100
Dec 11, 2023 9.44 9.48 8.43 8.80 8.80 30,959,000
Dec 8, 2023 9.12 10.45 9.10 10.34 10.34 31,561,000
Dec 7, 2023 8.99 9.58 8.57 9.24 9.24 23,480,500
Dec 6, 2023 9.56 9.60 8.93 9.25 9.25 26,260,800
Dec 5, 2023 8.92 10.05 8.81 9.31 9.31 52,681,600
Dec 4, 2023 8.83 9.37 8.12 8.87 8.87 44,819,000
Dec 1, 2023 5.91 7.79 5.73 7.64 7.64 57,269,100
Nov 30, 2023 6.60 6.62 6.15 6.24 6.24 23,205,400
Nov 29, 2023 6.49 6.74 6.23 6.59 6.59 26,670,700
Nov 28, 2023 5.71 6.44 5.71 6.38 6.38 30,109,000
Nov 27, 2023 5.30 5.75 5.16 5.58 5.58 23,058,800
Nov 24, 2023 4.97 5.65 4.87 5.58 5.58 21,678,600
Nov 22, 2023 4.53 4.88 4.39 4.86 4.86 13,415,200
Nov 21, 2023 4.45 4.68 4.31 4.53 4.53 20,496,000
Nov 20, 2023 4.04 4.65 4.04 4.59 4.59 22,240,400
Nov 17, 2023 3.83 4.03 3.75 3.94 3.94 9,820,100
Nov 16, 2023 4.00 4.06 3.76 3.84 3.84 13,982,500
Nov 15, 2023 3.89 4.22 3.82 4.15 4.15 18,368,000
Nov 14, 2023 3.87 3.93 3.67 3.85 3.85 14,309,000
Nov 13, 2023 3.69 3.88 3.60 3.81 3.81 18,370,000
Nov 10, 2023 3.79 3.88 3.46 3.74 3.74 24,930,900
Nov 9, 2023 4.26 4.46 3.64 3.69 3.69 39,434,800
Nov 8, 2023 4.35 4.38 3.92 3.92 3.92 15,175,300
Nov 7, 2023 4.25 4.36 4.09 4.33 4.33 19,258,600
Nov 6, 2023 4.61 4.69 4.19 4.31 4.31 16,387,500
Nov 3, 2023 4.54 4.69 4.40 4.45 4.45 17,541,800
Nov 2, 2023 4.30 4.69 4.21 4.64 4.64 18,213,500
Nov 1, 2023 4.20 4.30 3.97 4.14 4.14 12,915,900
Oct 31, 2023 4.08 4.18 3.94 4.10 4.10 13,572,400
Oct 30, 2023 4.34 4.46 3.99 4.09 4.09 15,525,400
Oct 27, 2023 4.45 4.63 4.13 4.15 4.15 13,990,300
Oct 26, 2023 4.51 4.65 4.19 4.36 4.36 16,171,400
Oct 25, 2023 4.85 4.94 4.50 4.62 4.62 19,766,300
Oct 24, 2023 4.81 5.11 4.59 4.70 4.70 31,776,400
Oct 23, 2023 4.10 4.48 3.94 4.26 4.26 23,832,200
Oct 20, 2023 4.09 4.41 3.87 3.92 3.92 19,139,600
Oct 19, 2023 4.08 4.11 3.86 3.87 3.87 10,038,700
Oct 18, 2023 4.11 4.23 3.96 4.00 4.00 12,753,800
Oct 17, 2023 3.94 4.29 3.83 4.17 4.17 14,479,500
Oct 16, 2023 3.84 4.14 3.68 3.95 3.95 22,107,200

Related Tickers