CLSK

CleanSpark Historical Data

CLSK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 8.88 -0.12 -1.33% 9.09 9.48 8.86 1,367,562
Oct 20 2020 9.00 -0.26 -2.81% 9.28 9.355 8.42 1,964,666
Oct 19 2020 9.26 -0.46 -4.73% 9.79 9.8458 9.20 1,448,486
Oct 16 2020 9.72 -0.57 -5.54% 10.25 10.29 9.70 1,329,571
Oct 15 2020 10.29 0.47 4.79% 9.73 10.35 9.55 1,541,300
Oct 14 2020 9.82 -0.02 -0.2% 9.89 10.19 9.60 1,176,426
Oct 13 2020 9.84 -0.30 -2.96% 10.00 10.19 9.5549 1,721,282
Oct 12 2020 10.14 -0.64 -5.94% 11.0495 11.10 9.90 2,018,853
Oct 09 2020 10.78 0.62 6.1% 9.90 10.94 9.90 2,706,958
Oct 08 2020 10.16 -0.59 -5.49% 10.24 10.75 9.10 8,481,945
Oct 07 2020 10.75 0.00 +0.00% 10.20 11.89 10.15 0
Oct 07 2020 10.75 -1.73 -13.86% 10.20 11.89 10.15 9,333,355
Oct 06 2020 12.48 0.27 2.21% 12.58 13.48 12.38 3,996,259
Oct 05 2020 12.21 -0.42 -3.33% 12.62 12.66 11.92 1,244,942
Oct 02 2020 12.63 0.20 1.61% 11.60 12.98 11.25 1,375,338
Oct 01 2020 12.43 -0.06 -0.48% 12.61 12.88 12.19 1,179,737
Sep 30 2020 12.49 -0.49 -3.78% 13.22 13.48 12.11 1,367,411
Sep 29 2020 12.98 0.98 8.17% 12.15 13.78 12.03 2,592,992
Sep 28 2020 12.00 0.25 2.13% 12.0969 12.36 11.81 1,211,165
Sep 25 2020 11.75 0.52 4.63% 11.20 12.12 10.77 1,331,933
Sep 24 2020 11.23 -0.29 -2.52% 11.00 11.90 10.10 2,031,298
Sep 23 2020 11.52 -1.88 -14.03% 12.85 13.00 11.475 3,712,363
Sep 22 2020 13.40 -1.44 -9.7% 14.30 15.14 12.3568 5,667,830
Sep 21 2020 14.84 3.29 28.48% 10.97 15.07 10.733 15,816,818
Sep 18 2020 11.5502 1.33 13.02% 10.36 11.5502 10.22 2,227,438
Sep 17 2020 10.22 0.00 0.0% 9.8472 10.23 9.66 737,503
Sep 16 2020 10.22 0.22 2.2% 9.95 10.49 9.90 1,117,618
Sep 15 2020 10.00 -0.01 -0.1% 10.13 10.27 9.72 1,086,682
Sep 14 2020 10.01 0.21 2.14% 9.62 10.22 9.37 1,144,155
Sep 11 2020 9.80 0.05 0.51% 10.04 10.45 9.10 1,568,059
Sep 10 2020 9.75 0.58 6.32% 9.32 10.55 9.15 2,880,780
Sep 09 2020 9.17 0.38 4.32% 9.04 9.47 8.80 1,181,661
Sep 08 2020 8.79 -0.09 -1.01% 8.37 9.59 8.21 2,868,669
Sep 07 2020 8.88 0.00 +0.00% 8.05 9.39 7.04 0
Sep 04 2020 8.88 0.38 4.47% 8.05 9.39 7.04 4,709,875
Sep 03 2020 8.50 -1.04 -10.9% 9.35 9.63 7.63 3,745,599
Sep 02 2020 9.5401 -0.83 -8.0% 10.3484 10.40 9.43 1,842,540
Sep 01 2020 10.37 0.29 2.88% 10.00 11.33 9.85 3,454,366
Aug 31 2020 10.08 0.60 6.33% 9.77 10.75 9.30 2,482,576
Aug 28 2020 9.48 -0.40 -4.05% 10.01 10.12 8.99 3,193,825
Aug 27 2020 9.88 -1.70 -14.68% 11.35 11.69 9.81 3,978,172
Aug 26 2020 11.58 -0.67 -5.47% 12.01 12.33 11.45 1,543,527
Aug 25 2020 12.25 0.07 0.57% 11.92 12.58 11.75 1,569,138
Aug 24 2020 12.18 0.04 0.33% 11.96 12.65 11.50 2,230,415
Aug 21 2020 12.14 0.14 1.17% 12.16 12.45 11.25 2,610,007
Aug 20 2020 12.00 -1.34 -10.04% 13.01 13.44 11.75 3,456,583
Aug 19 2020 13.34 1.35 11.26% 12.07 13.98 11.91 6,334,462
Aug 18 2020 11.99 0.69 6.11% 11.31 11.99 10.90 2,411,281
Aug 17 2020 11.30 -0.02 -0.18% 11.41 11.67 10.75 2,508,882
Aug 14 2020 11.32 0.11 0.98% 11.00 11.73 11.00 1,933,404
Aug 13 2020 11.21 0.03 0.27% 11.15 11.83 10.6461 3,368,597
Aug 12 2020 11.18 0.85 8.23% 10.65 11.75 10.00 3,870,692
Aug 11 2020 10.33 -1.86 -15.26% 11.65 13.61 9.80 11,785,729
Aug 10 2020 12.1899 3.06 33.51% 9.78 12.97 9.01 18,408,911
Aug 07 2020 9.13 1.26 16.01% 8.02 9.60 7.70 7,582,837
Aug 06 2020 7.87 0.88 12.59% 7.04 8.145 6.95 3,858,102
Aug 05 2020 6.99 0.20 2.95% 6.90 7.45 6.72 2,082,847
Aug 04 2020 6.79 0.12 1.8% 6.87 7.07 6.23 2,311,659
Aug 03 2020 6.67 -0.53 -7.36% 7.20 7.28 6.03 4,272,395
Jul 31 2020 7.20 0.05 0.7% 7.10 7.66 6.68 2,776,533
Jul 30 2020 7.15 0.42 6.24% 6.45 7.50 6.06 5,186,833
Jul 29 2020 6.73 1.16 20.83% 5.73 7.34 5.60 11,985,332
Jul 28 2020 5.57 0.66 13.44% 5.06 6.20 4.85 6,967,525
Jul 27 2020 4.91 -0.15 -2.96% 5.16 5.30 4.72 2,180,282
Jul 24 2020 5.06 0.21 4.33% 4.98 5.40 4.62 4,234,861


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.