1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. CleanSpark Inc (CLSK)
  7. Historical

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
-0.46 -2.82% 15.86 12:14:32
Open Price Low Price High Price Close Price Prev Close
16.14 15.26 17.09 16.32
more quote information »

CLSK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week16.8018.4815.2617.201,322,648-0.94-5.6%
1 Month21.5323.6015.2619.391,689,844-5.67-26.34%
3 Months13.005123.6010.9016.661,706,0812.8521.95%
6 Months16.9123.6010.4015.681,657,834-1.05-6.21%
1 Year11.1542.60410.4021.292,190,3124.7142.24%
3 Years5.4042.6040.9713.032,536,44210.46193.7%
5 Years5.4042.6040.9713.032,536,44210.46193.7%

CLSK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 16.32 -1.46 -8.21% 18.23 18.48 16.21 1,680,854
Nov 30 2021 17.78 0.01 0.06% 17.66 18.43 16.89 1,326,892
Nov 29 2021 17.77 0.51 2.95% 17.92 17.97 17.00 1,161,631
Nov 26 2021 17.26 -0.82 -4.54% 16.80 17.599 16.40 1,121,215
Nov 24 2021 18.08 0.23 1.29% 17.445 18.09 16.76 1,253,161
Nov 23 2021 17.85 0.28 1.59% 17.39 18.45 17.20 1,346,396
Nov 22 2021 17.57 -0.43 -2.39% 18.00 18.16 16.96 1,427,930
Nov 19 2021 18.00 0.84 4.9% 17.26 18.66 17.25 1,635,761
Nov 18 2021 17.16 -1.27 -6.89% 18.13 18.18 16.545 2,175,372
Nov 17 2021 18.43 0.03 0.16% 18.67 18.8028 18.01 1,316,814
Nov 16 2021 18.40 -2.29 -11.07% 19.88 20.00 18.32 2,432,375
Nov 15 2021 20.69 -0.73 -3.41% 21.84 22.60 20.50 2,649,292
Nov 12 2021 21.42 -0.05 -0.23% 21.40 21.69 20.69 1,190,602
Nov 11 2021 21.47 1.15 5.66% 20.53 21.98 20.3301 1,194,173
Nov 10 2021 20.32 -1.01 -4.74% 21.50 21.80 19.88 1,878,809
Nov 09 2021 21.33 -0.93 -4.18% 22.8015 22.9499 20.75 1,876,952
Nov 08 2021 22.26 1.78 8.69% 21.82 23.09 21.67 2,681,110
Nov 05 2021 20.48 -1.49 -6.78% 22.45 22.78 20.42 1,638,873
Nov 04 2021 21.97 0.12 0.55% 21.53 23.60 21.53 2,118,827
Nov 03 2021 21.85 -0.26 -1.18% 21.985 22.09 20.71 1,515,621
Nov 02 2021 22.11 0.43 1.98% 22.24 22.6406 21.3314 2,128,721
See More Historical Prices »


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.