CleanSpark Inc (CLSKW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.43 | -0.0465 | -9.76 | 0.52 | 0.5202 | 0.43 | 145904 |
| 1740785700 | 0.4765 | -0.0022 | -0.46 | 0.48 | 0.51 | 0.46 | 111120 |
| 1740699300 | 0.4787 | 0.0287 | 6.38 | 0.53 | 0.53 | 0.47 | 85018 |
| 1740612900 | 0.45 | -0.011999 | -2.60 | 0.55 | 0.55 | 0.42 | 318885 |
| 1740526500 | 0.461999 | -0.168001 | -26.67 | 0.6237 | 0.6237 | 0.4099999 | 329546 |
| 1740440100 | 0.63 | 0.0268 | 4.44 | 0.65 | 0.65375 | 0.6 | 46227 |
| 1740180900 | 0.6032 | -0.0268 | -4.25 | 0.67 | 0.68 | 0.6 | 64574 |
| 1740094500 | 0.63 | -0.01 | -1.56 | 0.663 | 0.6974 | 0.63 | 76566 |
| 1740008100 | 0.64 | -0.01 | -1.54 | 0.6831 | 0.6899999 | 0.630001 | 67489 |
| 1739921700 | 0.65 | -0.0306 | -4.50 | 0.6899999 | 0.6899999 | 0.621 | 121598 |
| 1739576100 | 0.6806 | 0.0206 | 3.12 | 0.66 | 0.71 | 0.66 | 101879 |
| 1739489700 | 0.66 | 0.01 | 1.54 | 0.65 | 0.71 | 0.621 | 124130 |
| 1739403300 | 0.65 | 0.026 | 4.17 | 0.65 | 0.7 | 0.6 | 147435 |
| 1739316900 | 0.624 | -0.106 | -14.52 | 0.72 | 0.73 | 0.5 | 266362 |
| 1739230500 | 0.73 | 0.0085 | 1.18 | 0.73 | 0.7774 | 0.7 | 71263 |
| 1738971300 | 0.7215 | 0.0315001 | 4.57 | 0.75 | 0.8269 | 0.71 | 204626 |
| 1738884900 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.7366 | 0.674 | 98404 |
| 1738798500 | 0.68 | -0.019 | -2.72 | 0.71 | 0.74 | 0.66 | 54512 |
| 1738712100 | 0.699 | 0.0216 | 3.19 | 0.7 | 0.71 | 0.6712 | 49382 |
| 1738625700 | 0.6774 | -0.0226 | -3.23 | 0.65 | 0.703 | 0.65 | 230432 |
| 1738366500 | 0.7 | -0.0099 | -1.39 | 0.7227 | 0.73 | 0.7 | 95821 |
| 1738280100 | 0.7099 | -0.0151 | -2.08 | 0.745 | 0.7704 | 0.65 | 193237 |
| 1738193700 | 0.725 | 0.0028001 | 0.39 | 0.7594 | 0.767 | 0.7101 | 45493 |
| 1738107300 | 0.7221999 | 0.0071999 | 1.01 | 0.766101 | 0.798 | 0.68 | 106752 |
| 1738020900 | 0.715 | -0.0731 | -9.28 | 0.785 | 0.8195 | 0.7 | 187522 |
| 1737761700 | 0.7881 | -0.0119 | -1.49 | 0.8 | 0.8300999 | 0.785 | 126788 |
| 1737675300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1737588900 | 0.8 | 0.01 | 1.27 | 0.84 | 0.84 | 0.75 | 130504 |
| 1737502500 | 0.79 | -0.02 | -2.47 | 0.84 | 0.84001 | 0.76 | 217286 |
| 1737156900 | 0.81 | 0.042 | 5.47 | 0.8 | 0.85 | 0.786 | 456830 |
| 1737070500 | 0.768 | -0.0423 | -5.22 | 0.846 | 0.846 | 0.75 | 134192 |
| 1736984100 | 0.8103 | 0.0101991 | 1.27 | 0.8199999 | 0.891 | 0.7835 | 245557 |
| 1736897700 | 0.8001009 | 0.0308009 | 4.00 | 0.8199999 | 0.8788 | 0.7673 | 260019 |
| 1736811300 | 0.7693 | -0.0836 | -9.80 | 0.8529 | 0.863 | 0.72 | 381948 |
| 1736552100 | 0.8529 | -0.045851 | -5.10 | 0.89 | 0.92 | 0.8 | 263673 |
| 1736379300 | 0.898751 | 0.068751 | 8.28 | 0.8199999 | 0.92 | 0.764 | 715006 |
| 1736292900 | 0.83 | 0.0201001 | 2.48 | 0.824 | 0.863 | 0.7816 | 314247 |
| 1736206500 | 0.8098999 | 0.0198999 | 2.52 | 0.83 | 0.83 | 0.76 | 196571 |
| 1735947300 | 0.79 | 0.0578 | 7.89 | 0.754 | 0.8379 | 0.73 | 372247 |
| 1735860900 | 0.7322 | 0.0122 | 1.69 | 0.938 | 0.938 | 0.7 | 142878 |
| 1735688100 | 0.72 | -0.1 | -12.20 | 0.84 | 0.945 | 0.72 | 147450 |
| 1735601700 | 0.8199999 | 0.0349999 | 4.46 | 0.785 | 0.83 | 0.72 | 169287 |
| 1735342500 | 0.785 | -0.145 | -15.59 | 0.9799 | 0.9799 | 0.785 | 154089 |
| 1735256100 | 0.93 | -0.02 | -2.11 | 0.9699 | 0.99 | 0.9 | 62580 |
| 1735077840 | 0.95 | 0.18 | 23.38 | 0.85 | 0.95 | 0.8223 | 230413 |
| 1734996900 | 0.77 | 0.0031 | 0.40 | 0.87 | 0.92 | 0.72 | 252303 |
| 1734737700 | 0.7669 | 0.0669 | 9.56 | 0.798 | 0.8 | 0.6 | 368652 |
| 1734651300 | 0.7 | -0.111 | -13.69 | 0.9 | 0.98 | 0.62 | 649644 |
| 1734564900 | 0.811 | -0.159 | -16.39 | 0.9999 | 1 | 0.801 | 428219 |
| 1734478500 | 0.97 | -0.0213 | -2.15 | 1.02 | 1.02 | 0.94 | 154765 |
| 1734392100 | 0.9913 | -0.0487 | -4.68 | 1.04 | 1.1 | 0.9911 | 278809 |
| 1734132900 | 1.04 | 0.06 | 6.34 | 0.88 | 1.1 | 0.88 | 395395 |
| 1734046500 | 0.978 | -0.072 | -6.86 | 1.06 | 1.08 | 0.95 | 259574 |
| 1733960100 | 1.05 | 0.1 | 10.53 | 0.97 | 1.05 | 0.91 | 449591 |
| 1733873700 | 0.95 | -0.06 | -5.94 | 1.03 | 1.06 | 0.92 | 329986 |
| 1733787300 | 1.01 | -0.13 | -11.40 | 1.1 | 1.1299999 | 0.98 | 459867 |
| 1733528100 | 1.1399999 | -0.06 | -5.00 | 1.2 | 1.21 | 1.07 | 424267 |
| 1733441700 | 1.2 | -0.05 | -4.00 | 1.3 | 1.3 | 1.025 | 655761 |
| 1733355300 | 1.25 | 0.1 | 8.70 | 1.19 | 1.25 | 1.03 | 722318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
