Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

CleanSpark, Inc. (CLSK)

Compare
7.19
-0.65
(-8.35%)
At close: March 28 at 4:00:00 PM EDT
6.98
-0.21
(-2.92%)
Pre-Market: 7:00:39 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 20257.677.707.027.197.1926,112,300
Mar 27, 20257.948.277.787.847.8417,177,800
Mar 26, 20258.648.748.058.128.1216,454,800
Mar 25, 20258.778.908.488.738.7325,839,900
Mar 24, 20257.648.877.648.798.7937,787,700
Mar 21, 20257.607.767.277.447.4487,802,400
Mar 20, 20257.928.217.687.757.7523,177,900
Mar 19, 20257.778.287.688.018.0122,953,400
Mar 18, 20257.898.047.557.597.5923,615,900
Mar 17, 20257.798.307.528.128.1226,227,200
Mar 14, 20257.928.157.707.977.9723,059,000
Mar 13, 20258.098.297.687.697.6916,137,200
Mar 12, 20258.438.617.878.108.1017,410,100
Mar 11, 20257.958.447.468.268.2621,452,100
Mar 10, 20258.558.677.807.987.9831,225,400
Mar 7, 20258.058.937.958.838.8323,415,100
Mar 6, 20258.238.548.018.158.1521,566,500
Mar 5, 20257.928.567.828.558.5522,904,800
Mar 4, 20257.448.067.227.767.7624,446,000
Mar 3, 20258.818.927.647.797.7935,188,700
Feb 28, 20257.398.127.367.997.9926,388,200
Feb 27, 20258.228.397.507.517.5124,115,000
Feb 26, 20258.018.377.707.887.8822,195,400
Feb 25, 20258.438.687.738.158.1532,391,100
Feb 24, 20259.249.268.638.908.9019,158,900
Feb 21, 202510.2710.319.229.259.2525,174,700
Feb 20, 202510.0510.209.6610.0610.0617,148,400
Feb 19, 202510.1410.289.889.899.8914,724,900
Feb 18, 202510.5210.5310.0210.0810.0819,284,200
Feb 14, 202510.6810.9410.5010.5010.5019,025,500
Feb 13, 202510.4710.6910.1510.6710.6718,388,600
Feb 12, 202510.0010.619.9710.5210.5218,640,500
Feb 11, 202510.9510.9810.2010.2810.2822,549,100
Feb 10, 202511.4111.4410.9511.1811.1822,586,500
Feb 7, 202511.5512.4711.2011.3311.3357,650,200
Feb 6, 202510.5410.9410.2310.3810.3823,563,800
Feb 5, 202510.9211.0110.2810.3110.3114,776,500
Feb 4, 202510.4211.0810.4010.8410.8418,432,200
Feb 3, 20259.6310.709.5710.5910.5925,333,400
Jan 31, 202511.0211.1810.3610.4410.4418,780,800
Jan 30, 202510.5411.1010.4710.9710.9724,156,700
Jan 29, 20259.9610.449.8410.2610.2615,369,100
Jan 28, 202510.5410.579.9310.0510.0518,303,600
Jan 27, 202510.8611.059.6610.3110.3134,770,200
Jan 24, 202511.6512.2311.4011.5311.5325,360,100
Jan 23, 202510.8811.9710.7711.4111.4127,642,000
Jan 22, 202510.9011.3610.6511.1411.1419,622,600
Jan 21, 202512.0412.1710.6810.9610.9633,559,900
Jan 17, 202511.8312.4011.6511.8711.8727,676,600
Jan 16, 202511.0411.3510.8411.1811.1818,555,800
Jan 15, 202510.8011.4310.7411.2011.2024,511,400
Jan 14, 202510.6710.9810.1710.3510.3519,415,000
Jan 13, 20259.5110.279.3610.1910.1922,232,400
Jan 10, 20259.9210.199.6310.0910.0917,743,300
Jan 8, 202510.3210.509.8010.0910.0918,869,600
Jan 7, 202511.2211.5010.5910.7110.7120,527,300
Jan 6, 202511.0611.5010.7411.4311.4333,200,400
Jan 3, 20259.5010.839.4310.8010.8026,512,700
Jan 2, 20259.459.799.179.459.4526,589,000
Dec 31, 20249.749.849.139.219.2120,141,600
Dec 30, 20249.479.759.029.519.5127,334,600
Dec 27, 202410.3810.469.719.789.7824,104,100
Dec 26, 202410.4610.6610.3210.3610.3615,777,200
Dec 24, 202410.6210.8310.3210.6610.6614,608,200
Dec 23, 202411.1111.2210.1110.2610.2627,635,300
Dec 20, 202410.7711.3110.6411.1411.1430,052,900
Dec 19, 202411.9412.1510.6210.9110.9135,966,500
Dec 18, 202412.3113.3211.0511.3211.3261,231,000
Dec 17, 202412.4912.8812.1412.3612.3631,721,900
Dec 16, 202412.3413.2511.8012.4812.4848,538,800
Dec 13, 202411.6812.4411.5812.0212.0269,680,300
Dec 12, 202413.2513.6512.2712.3312.3341,802,800
Dec 11, 202413.1513.4712.4712.8312.8337,701,600
Dec 10, 202413.9613.9812.8612.9412.9427,927,300
Dec 9, 202414.7715.0513.4213.5613.5633,694,900
Dec 6, 202414.1915.5514.0714.9714.9743,080,400
Dec 5, 202415.4416.2513.8713.9313.9349,980,300
Dec 4, 202413.9714.8513.5414.6814.6844,538,700
Dec 3, 202413.3314.3712.7013.9513.9545,886,100
Dec 2, 202414.9615.4014.1114.5214.5248,225,000
Nov 29, 202414.3615.1514.2214.3514.3528,952,500
Nov 27, 202413.6414.1313.2513.8613.8633,683,800
Nov 26, 202414.0014.4513.0113.0313.0337,181,100
Nov 25, 202415.4015.8714.5114.9514.9542,148,400
Nov 22, 202413.1015.4812.8615.1015.1049,084,900
Nov 21, 202414.6015.2812.6012.9712.9762,190,600
Nov 20, 202414.5614.9813.3214.0014.0049,099,900
Nov 19, 202413.2614.4012.8414.1214.1235,421,400
Nov 18, 202413.6914.5713.3013.3813.3830,683,300
Nov 15, 202414.4314.4313.1014.0314.0331,081,300
Nov 14, 202415.3915.5813.7013.9813.9834,207,500
Nov 13, 202417.3017.9714.8114.9814.9857,517,800
Nov 12, 202416.6217.6915.8617.6317.6348,154,500
Nov 11, 202415.0017.8714.8317.6117.6168,160,000
Nov 8, 202413.5713.5713.5713.5713.57-
Nov 7, 202412.7013.8012.6513.5713.5737,698,300
Nov 6, 202411.9513.0511.4012.9912.9949,290,100
Nov 5, 202410.2010.769.9810.5610.5626,105,800
Nov 4, 202410.0910.179.709.809.8022,272,200
Nov 1, 202410.7411.2310.2710.3210.3224,129,800
Oct 31, 202411.8311.8910.6010.6110.6133,571,600
Oct 30, 202411.8612.5411.7312.0612.0627,313,000
Oct 29, 202413.2013.2712.2012.3712.3748,393,600
Oct 28, 202411.9612.7711.8212.5512.5543,268,200
Oct 25, 202412.0112.2811.3111.3911.3932,996,600
Oct 24, 202411.9912.4811.5611.9611.9633,949,800
Oct 23, 202411.8712.0711.0611.6311.6335,137,700
Oct 22, 202412.4412.6211.9612.2312.2330,127,900
Oct 21, 202412.5912.7611.9512.6912.6933,707,700
Oct 18, 202412.0912.9911.9412.8612.8641,945,600
Oct 17, 202411.7112.1411.2311.7211.7228,089,500
Oct 16, 202411.7512.1911.2511.8411.8435,139,400
Oct 15, 202410.8511.7410.7211.2311.2342,073,200
Oct 14, 202410.0310.959.8010.8110.8134,798,100
Oct 11, 20248.789.668.759.599.5924,209,400
Oct 10, 20248.818.888.568.668.6612,638,300
Oct 9, 20248.969.368.808.868.8617,111,800
Oct 8, 20249.009.198.789.009.0015,389,300
Oct 7, 20249.609.728.829.109.1023,593,300
Oct 4, 20248.989.648.859.589.5822,432,600
Oct 3, 20248.628.828.438.668.6615,043,800
Oct 2, 20248.508.958.468.798.7915,080,600
Oct 1, 20249.289.408.458.618.6125,190,400
Sep 30, 20249.629.839.229.349.3420,939,100
Sep 27, 202410.4410.479.8810.1310.1324,717,700
Sep 26, 20249.7610.319.5110.0910.0931,828,100
Sep 25, 20249.689.989.339.349.3421,413,300
Sep 24, 20249.289.659.089.639.6324,246,100
Sep 23, 20249.079.358.959.179.1717,080,200
Sep 20, 20249.049.198.818.998.9919,692,900
Sep 19, 20249.489.569.019.039.0320,641,600
Sep 18, 20249.159.578.838.848.8419,326,700
Sep 17, 20249.309.558.979.159.1517,691,100
Sep 16, 20249.159.268.809.079.0713,100,300
Sep 13, 20249.319.759.129.389.3817,563,900
Sep 12, 20249.339.469.029.259.2515,685,000
Sep 11, 20249.009.388.619.299.2918,819,600
Sep 10, 20248.889.368.609.359.3518,055,400
Sep 9, 20248.318.848.228.838.8317,814,200
Sep 6, 20248.778.888.048.098.0917,611,300
Sep 5, 20248.638.928.378.598.5918,605,100
Sep 4, 20248.869.168.608.688.6820,796,400
Sep 3, 202410.1910.238.959.029.0228,142,300
Aug 30, 202410.8510.9610.6210.6910.6915,729,000
Aug 29, 202411.0011.4410.6910.8110.8120,106,500
Aug 28, 202411.2511.3810.6010.6810.6818,969,700
Aug 27, 202411.9012.0511.2911.4711.4717,402,400
Aug 26, 202412.6312.6312.1312.1612.1617,290,400
Aug 23, 202412.0312.7511.8812.6112.6129,800,000
Aug 22, 202412.4112.4511.8211.8711.8714,589,300
Aug 21, 202411.7112.4111.4912.4112.4121,266,700
Aug 20, 202412.3412.4311.3511.6611.6621,150,500
Aug 19, 202411.9112.3211.6212.0112.0118,890,300
Aug 16, 202411.3012.0411.1811.8411.8421,831,200
Aug 15, 202411.2311.8911.1411.3311.3321,995,700
Aug 14, 202411.2711.4810.8710.9910.9917,617,500
Aug 13, 202411.1811.4410.8411.0811.0819,287,700
Aug 12, 202411.1111.4210.2511.1611.1626,424,600
Aug 9, 202411.9912.2011.3411.4611.4623,064,100
Aug 8, 202411.5712.4311.2712.2312.2325,641,000
Aug 7, 202412.6512.7011.0011.0811.0824,119,000
Aug 6, 202412.6012.7211.8412.2612.2622,453,500
Aug 5, 202410.0912.209.3412.1912.1943,413,200
Aug 2, 202414.9215.2413.2413.4813.4837,910,400
Aug 1, 202416.0016.2614.9115.0915.0927,094,400
Jul 31, 202416.2116.7715.9716.0016.0021,891,200
Jul 30, 202416.3516.4915.6915.7015.7018,042,200
Jul 29, 202417.7718.0516.2016.2916.2930,333,400
Jul 26, 202416.9917.6716.6617.1217.1226,195,300
Jul 25, 202416.2316.7315.5516.1816.1825,069,400
Jul 24, 202417.6817.9416.5016.5716.5732,423,200
Jul 23, 202417.9719.0417.3617.4517.4531,817,600
Jul 22, 202418.0718.6117.0618.1318.1330,122,900
Jul 19, 202417.1218.4916.9917.8417.8432,829,900
Jul 18, 202419.4519.5316.6817.0717.0737,316,000
Jul 17, 202419.2220.4918.0819.0719.0739,550,800
Jul 16, 202418.3220.1618.2819.7919.7949,371,000
Jul 15, 202416.9618.7816.7218.3018.3058,214,900
Jul 12, 202415.0816.1715.0215.8515.8529,243,100
Jul 11, 202415.6915.9014.8414.9614.9633,937,000
Jul 10, 202415.3815.4415.0215.1815.1815,818,200
Jul 9, 202415.6715.7515.0815.2215.2223,897,200
Jul 8, 202416.3816.5615.1715.4215.4232,715,700
Jul 5, 202415.4516.1315.1216.0516.0530,904,100
Jul 3, 202416.5416.8115.9216.1516.1519,266,300
Jul 2, 202417.9418.1416.9216.9316.9326,646,800
Jul 1, 202416.4018.4216.2617.9217.9240,486,400
Jun 28, 202416.2016.4515.7315.9515.9535,723,500
Jun 27, 202416.5816.9116.0116.0516.0528,119,300
Jun 26, 202416.3917.2315.9216.0816.0823,513,700
Jun 25, 202416.6617.1816.2916.6116.6128,264,300
Jun 24, 202416.4616.9516.1216.5116.5122,728,400
Jun 21, 202418.3918.7417.2317.2917.2936,002,900
Jun 20, 202419.9420.6418.8719.1719.1735,881,600
Jun 18, 202418.6919.6218.3719.4819.4831,089,200
Jun 17, 202417.3919.4416.8619.2419.2434,358,100
Jun 14, 202417.9018.8217.2717.7117.7136,530,500
Jun 13, 202417.4218.3716.9017.9717.9732,604,700
Jun 12, 202416.4518.0916.1417.2517.2546,503,100
Jun 11, 202415.2915.9614.2315.9515.9530,363,600
Jun 10, 202415.6216.1215.2615.7015.7022,497,300
Jun 7, 202416.3917.9615.5615.5815.5844,653,500
Jun 6, 202416.2917.1216.0616.3316.3329,311,000
Jun 5, 202416.5116.6715.5616.3616.3627,009,000
Jun 4, 202415.8316.7015.3316.0916.0930,005,000
Jun 3, 202416.6017.1315.4115.6515.6526,005,300
May 31, 202416.6816.8215.5416.0716.0724,462,900
May 30, 202417.1917.8816.2416.3916.3930,777,800
May 29, 202417.2917.7616.8417.0717.0721,800,100
May 28, 202417.9218.9417.1817.6917.6937,774,700
May 24, 202417.2518.1616.8217.6317.6331,318,700
May 23, 202418.6918.7716.7717.0917.0932,685,100
May 22, 202418.3220.1518.1718.4418.4437,983,500
May 21, 202418.4419.0217.9318.4218.4228,778,500
May 20, 202416.2818.5315.7018.3118.3136,767,300
May 17, 202416.8017.5315.9316.0316.0331,358,100
May 16, 202416.8117.4116.4116.4716.4723,051,900
May 15, 202416.2717.1815.2117.1217.1240,153,400
May 14, 202415.1616.0515.0315.3615.3622,748,400
May 13, 202416.0517.1015.4115.5515.5525,380,100
May 10, 202417.3518.0815.5515.5715.5734,285,800
May 9, 202416.8117.4016.1816.5916.5926,022,000
May 8, 202416.1416.7115.3016.3716.3722,503,000
May 7, 202417.3117.4816.2216.5416.5421,881,000
May 6, 202416.5718.3216.4817.4317.4326,468,500
May 3, 202416.7217.3815.9316.1516.1525,038,400
May 2, 202416.1016.3015.3115.9415.9421,437,700
May 1, 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 9, 202415.0915.7614.8415.3315.3326,465,800
Apr 8, 202416.8317.3315.2115.3615.3630,346,600
Apr 5, 202415.7316.5215.5815.6015.6021,528,200
Apr 4, 202416.9017.7515.8615.8915.8938,249,900
Apr 3, 202416.8517.0816.1816.1816.1822,862,400
Apr 2, 202417.9117.9316.5216.8316.8329,455,800
Apr 1, 202419.4920.5018.5418.5818.5835,555,600

Related Tickers

MARA MARA Holdings, Inc.
12.47
-8.58%
 
RIOT Riot Platforms, Inc.
7.41
-4.63%
 
IREN IREN Limited
6.07
-6.04%
 
BITF Bitfarms Ltd.
0.8427
-11.58%
 
CIFR Cipher Mining Inc.
2.3200
-8.66%
 
WULF TeraWulf Inc.
2.7200
-7.17%
 
HUT Hut 8 Corp.
11.72
-5.94%
 
BTBT Bit Digital, Inc.
2.1000
-7.49%
 
HOOD Robinhood Markets, Inc.
41.92
-4.71%
 
HIVE HIVE Digital Technologies Ltd.
1.5000
-6.83%