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 | 0.22 | 2.44444444444 | 9 | 9.75 | 8.61 | 16506124 | 9.23658498 | CS |
| 4 | -2.49 | -21.2638770282 | 11.71 | 12.75 | 8.04 | 18823828 | 10.1336835 | CS |
| 12 | -7.17 | -43.7461866992 | 16.39 | 20.49 | 8.04 | 25317343 | 14.11031918 | CS |
| 26 | -7.78 | -45.7647058824 | 17 | 24.72 | 8.04 | 28492643 | 16.16844979 | CS |
| 52 | 4.56 | 97.8540772532 | 4.66 | 24.72 | 3.38 | 27430052 | 13.73100518 | CS |
| 156 | -2.78 | -23.1666666667 | 12 | 24.72 | 1.74 | 11981361 | 11.77116296 | CS |
| 260 | 3.82 | 70.7407407407 | 5.4 | 42.604 | 0.97 | 8618434 | 11.87332159 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1723847700 | 11.84 | 0.51 | 4.50 | 11.3 | 12.04 | 11.18 | 21775498 |
| 1723761300 | 11.33 | 0.34 | 3.09 | 11.23 | 11.89 | 11.14 | 21950903 |
| 1723674900 | 10.99 | -0.09 | -0.81 | 11.27 | 11.475 | 10.87 | 17597642 |
| 1723588500 | 11.08 | -0.08 | -0.72 | 11.17 | 11.44 | 10.84 | 19230113 |
| 1723502100 | 11.16 | -0.3 | -2.62 | 11.11 | 11.42 | 10.25 | 26382523 |
| 1723242900 | 11.46 | -0.77 | -6.30 | 11.99 | 12.2 | 11.34 | 22947456 |
| 1723156500 | 12.23 | 1.15 | 10.38 | 11.57 | 12.43 | 11.27 | 25207148 |
| 1723070100 | 11.08 | -1.18 | -9.62 | 12.65 | 12.7 | 11 | 23994847 |
| 1722983700 | 12.26 | 0.07 | 0.57 | 12.62 | 12.72 | 11.84 | 22353334 |
| 1722897300 | 12.19 | -1.29 | -9.57 | 10.09 | 12.2 | 9.34 | 43284583 |
| 1722638100 | 13.48 | -1.61 | -10.67 | 14.92 | 15.24 | 13.24 | 37837277 |
| 1722551700 | 15.09 | -0.91 | -5.69 | 16 | 16.259899 | 14.9148 | 26976104 |
| 1722465300 | 16 | 0.3 | 1.91 | 16.21 | 16.774999 | 15.965 | 21790268 |
| 1722378900 | 15.7 | -0.59 | -3.62 | 16.35 | 16.489999 | 15.69 | 17998461 |
| 1722292500 | 16.29 | -0.83 | -4.85 | 17.77 | 18.05 | 16.2 | 30217296 |
| 1722033300 | 17.12 | 0.94 | 5.81 | 16.99 | 17.6617 | 16.662199 | 26155454 |
| 1721946900 | 16.18 | -0.39 | -2.35 | 16.23 | 16.729099 | 15.55 | 25079899 |
| 1721860500 | 16.57 | -0.88 | -5.04 | 17.68 | 17.94 | 16.5 | 32349965 |
| 1721774100 | 17.45 | -0.68 | -3.75 | 17.97 | 19.04 | 17.36 | 31761652 |
| 1721687700 | 18.13 | 0.29 | 1.63 | 18.07 | 18.61 | 17.055 | 30018984 |
| 1721428500 | 17.84 | 0.77 | 4.51 | 17.11 | 18.485 | 16.99 | 32773010 |
| 1721342100 | 17.07 | -2 | -10.49 | 19.45 | 19.53 | 16.68 | 37248979 |
| 1721255700 | 19.07 | -0.72 | -3.64 | 19.22 | 20.49 | 18.0801 | 39503242 |
| 1721169300 | 19.79 | 1.49 | 8.14 | 18.32 | 20.16 | 18.28 | 49212729 |
| 1721082900 | 18.3 | 2.45 | 15.46 | 16.96 | 18.78 | 16.719999 | 57975680 |
| 1720823700 | 15.85 | 0.89 | 5.95 | 15.08 | 16.165 | 15.02 | 29170674 |
| 1720737300 | 14.96 | -0.22 | -1.45 | 15.65 | 15.9 | 14.84 | 33877054 |
| 1720650900 | 15.18 | -0.04 | -0.26 | 15.376 | 15.44 | 15.02 | 15789989 |
| 1720564500 | 15.22 | -0.2 | -1.30 | 15.67 | 15.75 | 15.08 | 23900899 |
| 1720478100 | 15.42 | -0.63 | -3.93 | 16.379999 | 16.559999 | 15.17 | 32588134 |
| 1720218900 | 16.05 | -0.1 | -0.62 | 15.45 | 16.129999 | 15.12 | 30853255 |
| 1720040640 | 16.149999 | -0.78 | -4.61 | 16.61 | 16.8079 | 15.92 | 19266252 |
| 1719959700 | 16.93 | -0.99 | -5.52 | 17.93 | 18.14 | 16.915 | 26614408 |
| 1719873300 | 17.92 | 1.87 | 11.65 | 16.399999 | 18.42 | 16.26 | 40399272 |
| 1719614100 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1719527700 | 16.05 | -0.03 | -0.19 | 16.579999 | 16.908 | 16.015 | 28036899 |
| 1719441300 | 16.079999 | -0.53 | -3.19 | 16.39 | 17.23 | 15.92 | 23448021 |
| 1719354900 | 16.61 | 0.1 | 0.61 | 16.66 | 17.18 | 16.29 | 28196032 |
| 1719268500 | 16.51 | -0.78 | -4.51 | 16.463999 | 16.95 | 16.12 | 22633112 |
| 1719009300 | 17.29 | -1.88 | -9.81 | 18.4 | 18.74 | 17.23 | 35941544 |
| 1718922900 | 19.17 | -0.31 | -1.59 | 19.95 | 20.64 | 18.87 | 35831622 |
| 1718750100 | 19.48 | 0.24 | 1.25 | 18.69 | 19.62 | 18.37 | 30999593 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
