CleanSpark Inc (CLSK)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 3.9056742815 | 13.57 | 17.9699 | 13.57 | 41396474 | 16.2910654 | CS |
| 4 | 2.01 | 16.6253101737 | 12.09 | 17.9699 | 9.7001 | 36130495 | 13.24093678 | CS |
| 12 | 2.07 | 17.2069825436 | 12.03 | 17.9699 | 8.04 | 26332080 | 11.43624781 | CS |
| 26 | -2.17 | -13.3374308543 | 16.27 | 20.64 | 8.04 | 28052903 | 14.09481988 | CS |
| 52 | 10.21 | 262.467866324 | 3.89 | 24.72 | 3.75 | 29995543 | 14.17645948 | CS |
| 156 | -7.74 | -35.4395604396 | 21.84 | 24.72 | 1.74 | 13479143 | 11.74349352 | CS |
| 260 | 8.7 | 161.111111111 | 5.4 | 42.604 | 0.97 | 9331841 | 11.86931823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 14.03 | 0.05 | 0.36 | 14.43 | 14.43 | 13.1 | 30990832 |
| 1731627300 | 13.98 | -1 | -6.68 | 15.39 | 15.58 | 13.7 | 33908564 |
| 1731540900 | 14.98 | -2.65 | -15.03 | 17.3 | 17.9699 | 14.81 | 57363642 |
| 1731454500 | 17.63 | 0.02 | 0.11 | 16.61 | 17.69 | 15.86 | 47912731 |
| 1731368100 | 17.61 | 4.04 | 29.77 | 15 | 17.87 | 14.8301 | 67797435 |
| 1731108900 | 13.57 | 0 | 0.00 | 13.57 | 13.57 | 13.57 | 0 |
| 1731022500 | 13.57 | 0.58 | 4.46 | 12.7 | 13.798 | 12.65 | 37698309 |
| 1730936100 | 12.99 | 2.43 | 23.01 | 11.948 | 13.045 | 11.4 | 47275182 |
| 1730849700 | 10.56 | 0.76 | 7.76 | 10.19 | 10.76 | 9.98 | 25766397 |
| 1730763300 | 9.8 | -0.53 | -5.08 | 10.09 | 10.17 | 9.7001 | 22106853 |
| 1730500500 | 10.325 | -0.29 | -2.69 | 10.74 | 11.235 | 10.2701 | 24075860 |
| 1730414100 | 10.61 | -1.45 | -12.02 | 11.8301 | 11.89 | 10.6 | 33381067 |
| 1730327700 | 12.06 | -0.31 | -2.51 | 11.87 | 12.5408 | 11.73 | 27229771 |
| 1730241300 | 12.37 | -0.18 | -1.43 | 13.2 | 13.27 | 12.2 | 48265631 |
| 1730154900 | 12.55 | 1.16 | 10.18 | 11.96 | 12.77 | 11.82 | 43078728 |
| 1729895700 | 11.39 | -0.57 | -4.77 | 12.0098 | 12.276 | 11.31 | 32703353 |
| 1729809300 | 11.96 | 0.33 | 2.84 | 11.99 | 12.4795 | 11.5647 | 33741343 |
| 1729722900 | 11.63 | -0.6 | -4.91 | 11.87 | 12.067 | 11.06 | 34898183 |
| 1729636500 | 12.23 | -0.46 | -3.62 | 12.44 | 12.62 | 11.96 | 29984534 |
| 1729550100 | 12.69 | -0.17 | -1.32 | 12.62 | 12.76 | 11.955 | 33641244 |
| 1729290900 | 12.86 | 1.14 | 9.73 | 12.09 | 12.99 | 11.94 | 41781073 |
| 1729204500 | 11.72 | -0.12 | -1.01 | 11.75 | 12.135 | 11.235 | 27992600 |
| 1729118100 | 11.84 | 0.61 | 5.43 | 11.75 | 12.19 | 11.25 | 34952771 |
| 1729031700 | 11.23 | 0.42 | 3.89 | 10.84 | 11.745 | 10.72 | 41953786 |
| 1728945300 | 10.81 | 1.22 | 12.72 | 10.01 | 10.955 | 9.8 | 34580734 |
| 1728686100 | 9.59 | 0.93 | 10.74 | 8.782 | 9.66 | 8.75 | 24158383 |
| 1728599700 | 8.66 | -0.2 | -2.26 | 8.81 | 8.88 | 8.56 | 12592921 |
| 1728513300 | 8.86 | -0.14 | -1.56 | 8.96 | 9.365 | 8.8 | 17001766 |
| 1728426900 | 9 | -0.1 | -1.10 | 9.02 | 9.1928 | 8.78 | 15354003 |
| 1728340500 | 9.1 | -0.48 | -5.01 | 9.6 | 9.72 | 8.82 | 23458742 |
| 1728081300 | 9.58 | 0.92 | 10.62 | 8.98 | 9.64 | 8.85 | 22447423 |
| 1727994900 | 8.66 | -0.13 | -1.48 | 8.6199999 | 8.823469 | 8.43 | 15011423 |
| 1727908500 | 8.7899999 | 0.18 | 2.09 | 8.5 | 8.95 | 8.46 | 15034662 |
| 1727822100 | 8.61 | -0.73 | -7.82 | 9.28 | 9.401 | 8.45 | 25106901 |
| 1727735700 | 9.34 | -0.79 | -7.80 | 9.6199999 | 9.83 | 9.22 | 20987862 |
| 1727476500 | 10.13 | 0.04 | 0.40 | 10.44 | 10.47 | 9.875 | 24619819 |
| 1727390100 | 10.09 | 0.75 | 8.03 | 9.76 | 10.31 | 9.51 | 31751888 |
| 1727303700 | 9.34 | -0.29 | -3.01 | 9.68 | 9.98 | 9.33 | 21376036 |
| 1727217300 | 9.63 | 0.46 | 5.02 | 9.28 | 9.655 | 9.08 | 24137508 |
| 1727130900 | 9.17 | 0.18 | 2.00 | 9.07 | 9.35 | 8.95 | 17066176 |
| 1726871700 | 8.99 | -0.04 | -0.44 | 9.0395 | 9.19 | 8.81 | 19640065 |
| 1726785300 | 9.03 | 0.19 | 2.15 | 9.48 | 9.555 | 9.01 | 20587837 |
| 1726698900 | 8.84 | -0.31 | -3.39 | 9.15 | 9.575 | 8.83 | 19194188 |
| 1726612500 | 9.15 | 0.08 | 0.88 | 9.3 | 9.5399 | 8.9721 | 17635820 |
| 1726526100 | 9.07 | -0.31 | -3.30 | 9.15 | 9.26 | 8.8 | 13078824 |
| 1726266900 | 9.38 | 0.13 | 1.41 | 9.31 | 9.75 | 9.1199999 | 17379925 |
| 1726180500 | 9.25 | -0.04 | -0.43 | 9.34 | 9.459 | 9.02 | 15655288 |
| 1726094100 | 9.2899999 | -0.06 | -0.64 | 9 | 9.3798 | 8.61 | 18780761 |
| 1726007700 | 9.35 | 0.52 | 5.89 | 8.88 | 9.36 | 8.6 | 17982002 |
| 1725921300 | 8.83 | 0.74 | 9.15 | 8.315 | 8.84 | 8.22 | 17740201 |
| 1725662100 | 8.09 | -0.5 | -5.82 | 8.77 | 8.875 | 8.0399999 | 17571460 |
| 1725575700 | 8.59 | -0.09 | -0.98 | 8.63 | 8.92 | 8.3699999 | 18578867 |
| 1725489300 | 8.675 | -0.35 | -3.82 | 8.86 | 9.16 | 8.6 | 20741444 |
| 1725402900 | 9.02 | -1.67 | -15.62 | 10.19 | 10.23 | 8.95 | 28060923 |
| 1725057300 | 10.69 | -0.12 | -1.11 | 10.85 | 10.96 | 10.62 | 15661123 |
| 1724970900 | 10.81 | 0.13 | 1.22 | 11 | 11.44 | 10.6915 | 20073654 |
| 1724884500 | 10.68 | -0.79 | -6.89 | 11.25 | 11.38 | 10.6 | 18920497 |
| 1724798100 | 11.47 | -0.69 | -5.67 | 11.9 | 12.05 | 11.29 | 17238600 |
| 1724711700 | 12.16 | -0.45 | -3.57 | 12.63 | 12.63 | 12.13 | 17245551 |
| 1724452500 | 12.61 | 0.74 | 6.23 | 12.03 | 12.75 | 11.878 | 29630400 |
| 1724366100 | 11.87 | -0.54 | -4.35 | 12.41 | 12.455 | 11.82 | 14517128 |
| 1724279700 | 12.41 | 0.75 | 6.43 | 11.71 | 12.415 | 11.49 | 21160270 |
| 1724193300 | 11.66 | -0.35 | -2.91 | 12.34 | 12.43 | 11.35 | 21095353 |
| 1724106900 | 12.01 | 0.17 | 1.44 | 11.91 | 12.32 | 11.62 | 18772549 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
