Skip to main content

Cleanspark Inc (NQ: CLSK )

3.950 +0.030 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 3.900 4.060 3.850 3.950 1,099,287 +0.03(+0.77%)
Jun 30, 2022 3.980 4.079 3.840 3.920 1,182,324 -0.12(-2.97%)
Jun 29, 2022 4.170 4.170 3.896 4.040 1,646,856 -0.17(-4.04%)
Jun 28, 2022 4.550 4.595 4.165 4.210 1,506,120 -0.32(-7.06%)
Jun 27, 2022 4.930 4.960 4.500 4.530 1,349,778 -0.40(-8.11%)
Jun 24, 2022 4.880 5.185 4.870 4.930 1,645,403 +0.15(+3.14%)
Jun 23, 2022 4.590 4.840 4.460 4.780 1,167,789 +0.21(+4.60%)
Jun 22, 2022 4.660 4.845 4.530 4.570 1,132,935 -0.16(-3.38%)
Jun 21, 2022 4.800 5.080 4.580 4.730 1,737,312 +0.08(+1.72%)
Jun 17, 2022 4.480 4.850 4.470 4.650 1,899,801 +0.20(+4.49%)
Jun 16, 2022 4.330 4.490 4.059 4.450 1,876,084 +0.04(+0.91%)
Jun 15, 2022 4.400 4.535 4.205 4.410 1,894,073 -0.02(-0.45%)
Jun 14, 2022 4.460 4.600 4.311 4.430 1,120,851 -0.03(-0.67%)
Jun 13, 2022 4.400 4.680 4.281 4.460 2,267,906 -0.44(-8.98%)
Jun 10, 2022 4.920 5.170 4.820 4.900 1,540,594 -0.21(-4.11%)
Jun 09, 2022 5.360 5.440 5.090 5.110 1,645,341 -0.35(-6.41%)
Jun 08, 2022 5.400 5.719 5.350 5.460 1,002,110 -0.09(-1.62%)
Jun 07, 2022 5.510 5.645 5.380 5.550 1,323,522 -0.21(-3.65%)
Jun 06, 2022 5.780 5.875 5.550 5.760 1,346,786 +0.19(+3.41%)
Jun 03, 2022 5.680 5.690 5.410 5.570 1,382,876 -0.28(-4.79%)
Jun 02, 2022 5.580 6.030 5.530 5.850 1,300,051 +0.29(+5.22%)
Jun 01, 2022 5.930 6.100 5.460 5.560 1,376,646 -0.33(-5.60%)
May 31, 2022 6.120 6.270 5.830 5.890 2,212,349 +0.00(+0.00%)
May 27, 2022 5.700 5.965 5.670 5.890 1,589,486 +0.25(+4.43%)
May 26, 2022 5.120 5.795 5.030 5.640 1,461,816 +0.37(+7.02%)
May 25, 2022 5.170 5.350 5.050 5.270 1,144,778 +0.10(+1.93%)
May 24, 2022 5.310 5.330 4.910 5.170 1,408,415 -0.29(-5.31%)
May 23, 2022 5.630 5.690 5.340 5.460 1,303,730 -0.19(-3.36%)
May 20, 2022 6.030 6.100 5.290 5.650 1,854,951 -0.20(-3.42%)
May 19, 2022 5.760 6.190 5.730 5.850 2,142,480 +0.10(+1.74%)
May 18, 2022 5.990 6.224 5.680 5.750 1,491,717 -0.50(-8.00%)
May 17, 2022 6.170 6.433 5.860 6.250 1,908,204 +0.35(+5.93%)
May 16, 2022 6.340 6.420 5.830 5.900 2,812,664 -0.42(-6.65%)
May 13, 2022 5.640 6.670 5.630 6.320 4,061,777 +1.18(+22.96%)
May 12, 2022 4.820 5.450 4.530 5.140 3,040,389 +0.12(+2.39%)
May 11, 2022 4.950 5.600 4.880 5.020 2,690,112 -0.68(-11.93%)
May 10, 2022 6.050 6.155 5.350 5.700 2,375,526 +0.06(+1.06%)
May 09, 2022 6.100 6.170 5.612 5.640 2,332,594 -0.90(-13.76%)
May 06, 2022 6.770 6.830 6.340 6.540 1,962,903 -0.36(-5.22%)
May 05, 2022 7.460 7.590 6.690 6.900 2,133,258 -0.81(-10.51%)
May 04, 2022 6.990 7.770 6.580 7.710 2,954,661 +0.76(+10.94%)
May 03, 2022 6.750 7.161 6.680 6.950 2,021,619 +0.15(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.