CleanSpark Inc (CLSK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.83 | -9.84578884935 | 8.43 | 8.92 | 7.22 | 27496496 | 7.87544533 | CS |
| 4 | -2.86 | -27.3422562141 | 10.46 | 12.25 | 7.22 | 22922926 | 9.60112439 | CS |
| 12 | -6.14 | -44.6870451237 | 13.74 | 13.895 | 7.22 | 25931486 | 10.64312754 | CS |
| 26 | -1.26 | -14.2212189616 | 8.86 | 17.9699 | 7.22 | 28115444 | 11.63921926 | CS |
| 52 | -11.31 | -59.8096245373 | 18.91 | 24.72 | 7.22 | 29277719 | 14.26809474 | CS |
| 156 | -2.19 | -22.3697650664 | 9.79 | 24.72 | 1.74 | 16018200 | 11.77681066 | CS |
| 260 | 4.55 | 149.180327869 | 3.05 | 42.604 | 0.97 | 10593397 | 11.86704624 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 7.79 | -0.2 | -2.50 | 8.815 | 8.92 | 7.64 | 35133941 |
| 1740785700 | 7.99 | 0.48 | 6.39 | 7.39 | 8.1199999 | 7.36 | 26318465 |
| 1740699300 | 7.51 | -0.37 | -4.70 | 8.215 | 8.39 | 7.5 | 24052837 |
| 1740612900 | 7.88 | -0.27 | -3.31 | 8.01 | 8.3699999 | 7.695 | 22233011 |
| 1740526500 | 8.15 | -0.75 | -8.43 | 8.43 | 8.68 | 7.73 | 32317095 |
| 1740440100 | 8.9 | -0.35 | -3.78 | 9.2449999 | 9.26 | 8.63 | 18934529 |
| 1740180900 | 9.25 | -0.81 | -8.05 | 10.27 | 10.31 | 9.22 | 26798983 |
| 1740094500 | 10.06 | 0.17 | 1.72 | 10.05 | 10.2 | 9.66 | 17105841 |
| 1740008100 | 9.89 | -0.19 | -1.88 | 10.14 | 10.28 | 9.88 | 14673814 |
| 1739921700 | 10.08 | -0.42 | -4.00 | 10.52 | 10.53 | 10.02 | 16509587 |
| 1739576100 | 10.5 | -0.17 | -1.59 | 10.68 | 10.9399 | 10.5 | 18986869 |
| 1739489700 | 10.67 | 0.15 | 1.43 | 10.465 | 10.6888 | 10.155 | 18352074 |
| 1739403300 | 10.52 | 0.24 | 2.33 | 9.9949999 | 10.61 | 9.97 | 18593529 |
| 1739316900 | 10.28 | -0.9 | -8.05 | 10.95 | 10.98 | 10.205 | 22520872 |
| 1739230500 | 11.18 | -0.15 | -1.32 | 11.41 | 11.44 | 10.9516 | 22410967 |
| 1738971300 | 11.33 | 0.95 | 9.15 | 11.57 | 12.47 | 11.2 | 57568350 |
| 1738884900 | 10.38 | 0.07 | 0.68 | 10.54 | 10.9407 | 10.23 | 23399750 |
| 1738798500 | 10.31 | -0.53 | -4.89 | 10.92 | 11.01 | 10.285 | 14866676 |
| 1738712100 | 10.84 | 0.25 | 2.36 | 10.46 | 11.08 | 10.4 | 18396689 |
| 1738625700 | 10.59 | 0.15 | 1.44 | 9.63 | 10.7 | 9.57 | 25264132 |
| 1738366500 | 10.44 | -0.53 | -4.83 | 11.02 | 11.18 | 10.36 | 18459088 |
| 1738280100 | 10.97 | 0.71 | 6.92 | 10.54 | 11.1 | 10.51 | 24014765 |
| 1738193700 | 10.26 | 0.21 | 2.09 | 9.96 | 10.442 | 9.84 | 15337524 |
| 1738107300 | 10.05 | -0.26 | -2.47 | 10.56 | 10.57 | 9.93 | 18128909 |
| 1738020900 | 10.305 | -1.23 | -10.62 | 10.86 | 11.0499 | 9.66 | 34528896 |
| 1737761700 | 11.53 | 0.39 | 3.50 | 11.63 | 12.23 | 11.4 | 25186205 |
| 1737675300 | 11.14 | 0 | 0.00 | 11.14 | 11.14 | 11.14 | 0 |
| 1737588900 | 11.14 | 0.18 | 1.64 | 10.9 | 11.36 | 10.65 | 18424508 |
| 1737502500 | 10.96 | -0.91 | -7.67 | 12.04 | 12.17 | 10.68 | 33118989 |
| 1737156900 | 11.87 | 0.69 | 6.17 | 11.83 | 12.4 | 11.65 | 27573228 |
| 1737070500 | 11.18 | -0.02 | -0.18 | 11.04 | 11.35 | 10.845 | 18773972 |
| 1736984100 | 11.2 | 0.85 | 8.21 | 10.8 | 11.43 | 10.74 | 24529613 |
| 1736897700 | 10.35 | 0.16 | 1.57 | 10.67 | 10.975 | 10.17 | 19372783 |
| 1736811300 | 10.19 | 0.11 | 1.09 | 9.51 | 10.265 | 9.36 | 22190225 |
| 1736552100 | 10.08 | -0.01 | -0.10 | 9.92 | 10.19 | 9.63 | 17712817 |
| 1736379300 | 10.09 | -0.62 | -5.79 | 10.34 | 10.5 | 9.8 | 18818364 |
| 1736292900 | 10.71 | -0.72 | -6.30 | 11.22 | 11.5 | 10.59 | 20490476 |
| 1736206500 | 11.43 | 0.63 | 5.83 | 11.06 | 11.5 | 10.74 | 32943109 |
| 1735947300 | 10.8 | 1.35 | 14.29 | 9.5 | 10.83 | 9.43 | 26444877 |
| 1735860900 | 9.45 | 0.24 | 2.61 | 9.45 | 9.7899999 | 9.175 | 27129593 |
| 1735688100 | 9.21 | -0.3 | -3.15 | 9.75 | 9.84 | 9.13 | 20087528 |
| 1735601700 | 9.51 | -0.27 | -2.76 | 9.465 | 9.75 | 9.0239 | 27290859 |
| 1735342500 | 9.78 | -0.58 | -5.60 | 10.375 | 10.46 | 9.71 | 24031423 |
| 1735256100 | 10.36 | -0.3 | -2.81 | 10.46 | 10.66 | 10.32 | 15806336 |
| 1735077840 | 10.66 | 0.4 | 3.90 | 10.62 | 10.8276 | 10.32 | 14608246 |
| 1734996900 | 10.26 | -0.88 | -7.90 | 11.11 | 11.215 | 10.11 | 27523379 |
| 1734737700 | 11.14 | 0.23 | 2.11 | 10.765 | 11.31 | 10.64 | 29933586 |
| 1734651300 | 10.91 | -0.41 | -3.62 | 11.94 | 12.15 | 10.62 | 35833682 |
| 1734564900 | 11.32 | -1.04 | -8.41 | 12.32 | 13.32 | 11.05 | 60783762 |
| 1734478500 | 12.36 | -0.12 | -0.96 | 12.49 | 12.88 | 12.135 | 31640692 |
| 1734392100 | 12.48 | 0.46 | 3.83 | 12.34 | 13.25 | 11.8 | 49368661 |
| 1734132900 | 12.02 | -0.31 | -2.51 | 11.68 | 12.44 | 11.58 | 68147168 |
| 1734046500 | 12.33 | -0.5 | -3.90 | 13.25 | 13.645 | 12.27 | 41196785 |
| 1733960100 | 12.83 | -0.11 | -0.85 | 13.17 | 13.47 | 12.47 | 37557585 |
| 1733873700 | 12.94 | -0.62 | -4.57 | 13.96 | 13.975 | 12.86 | 27837832 |
| 1733787300 | 13.56 | -1.41 | -9.42 | 14.78 | 15.045 | 13.42 | 33518602 |
| 1733528100 | 14.97 | 1.04 | 7.47 | 14.19 | 15.55 | 14.07 | 42983628 |
| 1733441700 | 13.93 | -0.75 | -5.11 | 15.44 | 16.25 | 13.87 | 50308676 |
| 1733355300 | 14.68 | 0.73 | 5.23 | 13.98 | 14.855 | 13.54 | 44333736 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
