CleanSpark, Inc. - Common Stock (CLSK)

14.91
+0.44 (3.01%)
NASDAQ · Last Trade: Sep 21st, 2:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CleanSpark, Inc. - Common Stock (CLSK)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202613.7714.4913.3914.4729,674,67714.47
9/17/202613.4713.6712.6113.3517,834,97713.35
9/16/202612.8413.2212.4412.7914,513,91612.79
9/15/202613.0713.1712.3612.6215,273,38712.62
9/14/202612.7713.6412.5813.2718,869,33713.27
9/11/202612.9714.0312.8313.6721,641,40913.67
9/10/202612.8713.4912.5812.8013,556,91812.80
9/09/202613.7313.8113.1813.2814,078,11313.28
9/08/202612.7013.6912.5313.4818,696,78513.48
9/04/202612.2612.7612.2612.6915,842,49512.69
9/03/202611.4212.6611.3112.5823,512,94212.58
9/02/202610.8911.3910.7711.3310,434,83811.33
9/01/202611.3211.4510.9511.0611,960,65611.06
8/31/202611.6111.6511.3111.6210,234,50711.62
8/28/202612.5812.6611.5211.6620,065,91711.66
8/27/202612.5013.3212.3612.9519,026,71912.95
8/26/202612.4212.6612.0512.1815,137,87712.18
8/25/202611.8712.8911.8012.7518,814,65912.75
8/24/202611.8512.4111.7011.9318,652,22211.93
8/21/202613.1513.3411.7211.9828,225,81811.98
8/20/202612.3812.7512.0012.6027,608,80012.60
8/19/202611.7312.2111.0311.6725,103,68711.67
8/18/202612.1112.2011.4911.7316,817,66111.73
8/17/202612.0312.5411.9312.4017,976,50712.40
8/14/202611.3112.2011.2712.0919,864,42612.09
8/13/202611.9012.6311.4111.5224,934,62911.52
8/12/202612.1412.3611.8612.1817,814,03612.18
8/11/202612.2012.2811.4811.5219,208,48511.52
8/10/202612.2912.3311.5911.5917,433,05311.59
8/07/202613.9714.0112.0812.3023,422,22412.30
8/06/202613.0913.4912.5112.7522,848,12612.75
8/05/202614.2114.4013.4713.5016,872,98713.50
8/04/202614.3514.8113.9214.1726,468,66914.17
8/03/202613.5114.7313.2214.6519,259,02914.65
7/31/202615.0415.1113.5513.7619,477,01313.76
7/30/202612.9614.8412.8914.5430,678,70414.54
7/29/202613.2613.3611.8312.0125,225,89712.01
7/28/202613.5013.7312.6513.4822,091,36913.48
7/27/202614.8214.8513.6914.0315,963,38014.03
7/24/202615.4215.4614.5014.5217,450,17114.52
7/23/202615.1416.1015.0915.6124,097,89215.61
7/22/202615.0315.6814.8815.3216,313,85515.32
7/21/202614.8015.7014.6715.3828,471,35415.38
7/20/202613.5015.1213.4314.4229,958,99714.42
7/17/202612.3513.2012.1513.0322,292,05113.03
7/16/202613.8314.2012.7612.9026,009,88012.90
7/15/202613.8214.8613.1214.1343,403,72314.13
7/14/202614.6915.1012.8013.4576,425,14613.45
7/13/202612.4512.7612.0212.3611,862,47912.36
7/10/202613.0413.2712.4012.8513,319,53712.85
7/09/202613.0513.2412.6212.8915,173,72512.89
7/08/202612.2712.7111.9512.4011,381,67912.40
7/07/202613.0813.2812.0512.4814,471,73312.48
7/06/202613.0113.9613.0013.5116,718,54913.51
7/02/202613.6513.8512.2812.6220,547,75612.62
7/01/202614.2814.3213.6013.6219,096,96513.62
6/30/202614.9215.0814.3614.5516,020,02314.55
6/29/202616.5916.9514.8815.3718,775,61215.37
6/26/202615.3916.4514.9516.3319,973,66516.33
6/25/202616.7417.0715.1915.8722,689,06015.87
6/24/202617.6017.8615.6616.2319,523,05916.23
6/23/202616.5618.5316.4417.1920,890,16017.19
6/22/202617.4519.0517.1617.4530,256,11117.45