CLSK

CleanSpark Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
CleanSpark Inc CLSK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.4616 -2.84% 15.7684 13:27:38
Open Price Low Price High Price Close Price Prev Close
14.46 14.02 16.23 16.23
more quote information »

CLSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.3120.6514.0218.131,968,235-4.54-22.36%
1 Month20.9223.3014.0219.481,771,316-5.15-24.63%
3 Months30.4140.5014.0224.582,644,774-14.64-48.15%
6 Months8.9042.6048.5624.402,758,4526.8777.17%
1 Year1.9142.6041.5513.763,327,55113.86725.57%
3 Years5.4042.6040.9712.392,913,72710.37192.01%
5 Years5.4042.6040.9712.392,913,72710.37192.01%

CLSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2021 16.23 -3.07 -15.91% 19.19 19.19 16.18 3,311,021
May 07 2021 19.30 1.07 5.87% 18.72 20.65 18.41 2,430,567
May 06 2021 18.23 -0.93 -4.85% 19.20 19.22 17.70 1,697,054
May 05 2021 19.16 -0.59 -2.99% 20.00 20.43 19.0201 1,041,238
May 04 2021 19.75 -1.00 -4.82% 20.31 20.62 18.52 1,361,295
May 03 2021 20.75 -0.80 -3.71% 21.67 21.95 20.40 984,413
Apr 30 2021 21.55 -0.25 -1.15% 21.1316 21.94 20.57 1,294,036
Apr 29 2021 21.80 -1.09 -4.76% 23.02 23.16 21.4801 1,252,906
Apr 28 2021 22.89 0.73 3.29% 21.82 23.025 21.3255 1,121,238
Apr 27 2021 22.16 0.33 1.51% 22.29 22.60 20.96 1,237,958
Apr 26 2021 21.83 1.92 9.64% 20.30 22.04 20.10 1,490,598
Apr 23 2021 19.91 1.49 8.09% 18.09 20.19 18.03 1,563,713
Apr 22 2021 18.42 -0.19 -1.02% 18.7841 19.33 17.80 1,530,262
Apr 21 2021 18.61 1.59 9.34% 16.97 18.81 16.61 2,169,490
Apr 20 2021 17.02 -0.55 -3.13% 17.55 17.80 16.30 1,963,463
Apr 19 2021 17.57 -1.37 -7.23% 18.57 19.28 17.01 2,954,016
Apr 16 2021 18.94 -2.12 -10.07% 21.00 21.01 18.90 2,452,111
Apr 15 2021 21.06 -0.27 -1.27% 21.91 23.20 20.38 2,305,262
Apr 14 2021 21.33 -0.40 -1.84% 21.85 23.30 21.24 1,768,626
Apr 13 2021 21.73 1.14 5.54% 20.92 22.39 20.13 1,497,053
Apr 12 2021 20.59 -1.50 -6.79% 22.00 22.2005 20.03 1,825,131
See More Historical Prices ยป
Your Recent History
NASDAQ
CLSK
CleanSpark
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210511 17:42:44