Cleanspark Inc (NQ: CLSK )

27.96 +2.76 (+10.95%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 24.95 28.94 24.76 27.96 4,613,300 +2.76(+10.95%)
Jan 21, 2021 26.20 26.74 24.01 25.20 5,249,445 -3.12(-11.02%)
Jan 20, 2021 30.33 30.82 26.95 28.32 2,647,733 -2.24(-7.33%)
Jan 19, 2021 30.26 31.65 28.10 30.56 3,456,717 -0.59(-1.89%)
Jan 15, 2021 35.13 35.19 30.32 31.15 4,655,000 -4.56(-12.77%)
Jan 14, 2021 39.76 41.41 34.12 35.71 4,371,393 -3.63(-9.23%)
Jan 13, 2021 36.20 39.55 35.92 39.34 2,364,623 +3.29(+9.13%)
Jan 12, 2021 36.06 36.90 35.00 36.05 1,619,743 -1.01(-2.73%)
Jan 11, 2021 34.17 38.18 33.56 37.06 2,773,756 -1.84(-4.73%)
Jan 08, 2021 42.39 42.60 37.71 38.90 3,399,000 -1.49(-3.69%)
Jan 07, 2021 38.40 42.00 37.80 40.39 5,596,983 +5.19(+14.74%)
Jan 06, 2021 29.11 37.49 28.06 35.20 8,636,906 +7.63(+27.68%)
Jan 05, 2021 25.34 28.41 25.12 27.57 1,677,515 +0.91(+3.41%)
Jan 04, 2021 30.25 30.49 25.70 26.66 2,836,356 -2.39(-8.23%)
Dec 31, 2020 29.05 29.05 29.05 2,084,011 +0.00(+0.00%)
Dec 30, 2020 26.70 29.69 26.50 29.05 2,084,011 +2.34(+8.76%)
Dec 29, 2020 28.22 28.93 24.16 26.71 3,028,880 -2.19(-7.58%)
Dec 28, 2020 27.51 30.63 27.13 28.90 6,013,291 +4.03(+16.20%)
Dec 24, 2020 23.75 25.80 23.11 24.87 1,928,200 +1.47(+6.28%)
Dec 23, 2020 25.98 25.98 22.42 23.40 3,422,366 -2.30(-8.95%)
Dec 22, 2020 22.02 26.08 22.02 25.70 5,767,034 +3.70(+16.82%)
Dec 21, 2020 18.25 21.99 18.18 22.00 5,934,448 +3.62(+19.70%)
Dec 18, 2020 17.60 19.20 17.34 18.38 3,708,300 +0.78(+4.43%)
Dec 17, 2020 16.61 17.70 15.90 17.60 2,184,190 +1.07(+6.47%)
Dec 16, 2020 17.35 17.60 16.23 16.53 2,008,328 -0.56(-3.28%)
Dec 15, 2020 16.54 17.86 16.17 17.09 3,162,877 +0.83(+5.10%)
Dec 14, 2020 16.63 17.77 15.65 16.26 3,848,403 +0.31(+1.94%)
Dec 11, 2020 15.91 18.46 15.06 15.95 8,835,600 +0.56(+3.64%)
Dec 10, 2020 13.57 15.68 13.21 15.39 6,910,170 +2.30(+17.57%)
Dec 09, 2020 13.35 14.25 12.78 13.09 3,124,474 +0.36(+2.83%)
Dec 08, 2020 11.73 13.25 11.73 12.73 2,585,464 +0.98(+8.34%)
Dec 07, 2020 11.70 12.12 11.52 11.75 1,422,788 +0.15(+1.29%)
Dec 04, 2020 10.96 11.78 10.82 11.60 1,371,700 +0.75(+6.91%)
Dec 03, 2020 11.14 11.27 10.77 10.85 895,906 -0.15(-1.36%)
Dec 02, 2020 11.15 11.40 10.52 11.00 1,386,289 -0.60(-5.17%)
Dec 01, 2020 11.00 12.33 10.98 11.60 3,583,337 +0.70(+6.42%)
Nov 30, 2020 11.11 11.15 10.32 10.90 1,130,946 -0.03(-0.27%)
Nov 27, 2020 11.28 11.47 10.73 10.93 954,600 -0.14(-1.26%)
Nov 25, 2020 10.24 11.30 10.16 11.07 2,417,200 +0.69(+6.65%)
Nov 24, 2020 11.55 11.55 10.15 10.38 2,220,503 -1.07(-9.34%)
Nov 23, 2020 10.25 11.38 9.720 11.45 3,466,253 +1.30(+12.81%)
Nov 20, 2020 10.82 11.10 9.850 10.15 2,098,500 -0.44(-4.15%)
Nov 19, 2020 10.33 11.34 10.02 10.59 3,894,748 +0.67(+6.75%)
Nov 18, 2020 8.870 10.30 8.640 9.920 2,762,151 +1.11(+12.60%)
Nov 17, 2020 8.920 8.960 8.630 8.810 622,896 -0.11(-1.23%)
Nov 16, 2020 8.950 9.050 8.710 8.920 664,378 +0.10(+1.13%)
Nov 13, 2020 8.910 8.930 8.560 8.820 589,100 -0.07(-0.79%)
Nov 12, 2020 8.980 9.090 8.810 8.890 601,326 -0.23(-2.52%)
Nov 11, 2020 8.900 9.130 8.700 9.120 415,448 +0.39(+4.47%)
Nov 10, 2020 9.120 9.200 8.250 8.730 805,184 -0.41(-4.49%)
Nov 09, 2020 9.500 9.500 9.100 9.140 1,087,814 +0.11(+1.22%)
Nov 06, 2020 9.240 9.290 8.800 9.030 744,300 -0.27(-2.90%)
Nov 05, 2020 8.750 9.430 8.700 9.300 1,241,474 +0.68(+7.89%)
Nov 04, 2020 8.720 8.900 8.020 8.620 971,918 -0.01(-0.12%)
Nov 03, 2020 7.920 8.740 7.790 8.630 1,262,593 +0.90(+11.64%)
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.