CleanSpark Inc (CLSK) Historical Stock Data
19.23 ↓0.31 (-1.59%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLSK is up 1.77% a day on average. There have been 16 days where CleanSpark Inc closed green and 14 days where CLSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.07 | 19.23 | ↑$0.16 (0.84%) | 18.53 | 19.62 | 19.35M |
| 2024-04-25 | 18.62 | 19.54 | ↑$0.92 (4.94%) | 18.06 | 19.80 | 26.05M |
| 2024-04-24 | 20.30 | 19.78 | ↓$0.52 (-2.56%) | 19.21 | 21.39 | 34.94M |
| 2024-04-23 | 18.76 | 20.73 | ↑$1.97 (10.50%) | 18.61 | 21.05 | 39.70M |
| 2024-04-22 | 17.85 | 19.09 | ↑$1.24 (6.95%) | 17.07 | 19.17 | 46.01M |
| 2024-04-19 | 16.73 | 17.20 | ↑$0.47 (2.81%) | 16.37 | 17.90 | 44.77M |
| 2024-04-18 | 14.95 | 16.23 | ↑$1.28 (8.56%) | 14.78 | 17.15 | 40.49M |
| 2024-04-17 | 14.48 | 14.92 | ↑$0.44 (3.04%) | 14.18 | 15.46 | 32.05M |
| 2024-04-16 | 14.34 | 14.48 | ↑$0.14 (0.98%) | 13.70 | 14.80 | 25.27M |
| 2024-04-15 | 14.80 | 14.69 | ↓$0.11 (-0.74%) | 14.53 | 15.88 | 29.62M |
| 2024-04-12 | 15.64 | 14.85 | ↓$0.79 (-5.05%) | 14.61 | 15.85 | 28.44M |
| 2024-04-11 | 14.99 | 15.87 | ↑$0.88 (5.87%) | 14.67 | 15.97 | 26.50M |
| 2024-04-10 | 14.80 | 15.05 | ↑$0.25 (1.69%) | 14.59 | 15.72 | 22.21M |
| 2024-04-09 | 15.09 | 15.33 | ↑$0.24 (1.59%) | 14.84 | 15.76 | 26.45M |
| 2024-04-08 | 16.83 | 15.36 | ↓$1.47 (-8.73%) | 15.21 | 17.33 | 30.34M |
| 2024-04-05 | 15.73 | 15.60 | ↓$0.13 (-0.83%) | 15.58 | 16.52 | 21.58M |
| 2024-04-04 | 16.90 | 15.89 | ↓$1.01 (-5.98%) | 15.86 | 17.75 | 38.23M |
| 2024-04-03 | 16.85 | 16.19 | ↓$0.67 (-3.95%) | 16.18 | 17.08 | 22.83M |
| 2024-04-02 | 17.91 | 16.83 | ↓$1.08 (-6.03%) | 16.52 | 17.93 | 29.43M |
| 2024-04-01 | 19.49 | 18.58 | ↓$0.91 (-4.67%) | 18.54 | 20.50 | 35.53M |
| 2024-03-28 | 23.19 | 21.21 | ↓$1.98 (-8.54%) | 21.11 | 24.10 | 45.16M |
| 2024-03-27 | 24.04 | 23.11 | ↓$0.93 (-3.87%) | 22.47 | 24.72 | 32.25M |
| 2024-03-26 | 23.21 | 23.19 | ↓$0.02 (-0.09%) | 22.35 | 24.15 | 30.46M |
| 2024-03-25 | 20.15 | 23.40 | ↑$3.25 (16.13%) | 20.12 | 24.08 | 48.27M |
| 2024-03-22 | 19.82 | 19.52 | ↓$0.30 (-1.49%) | 18.63 | 19.95 | 31.83M |
| 2024-03-21 | 19.63 | 20.77 | ↑$1.14 (5.80%) | 19.29 | 21.02 | 41.69M |
| 2024-03-20 | 16.51 | 20.25 | ↑$3.74 (22.65%) | 16.12 | 20.25 | 45.19M |
| 2024-03-19 | 16.63 | 16.49 | ↓$0.14 (-0.84%) | 15.06 | 17.08 | 35.80M |
| 2024-03-18 | 17.00 | 17.46 | ↑$0.46 (2.71%) | 16.25 | 18.23 | 32.78M |
| 2024-03-15 | 15.65 | 17.43 | ↑$1.78 (11.37%) | 15.32 | 17.73 | 44M |
Create an account or log in to view more rows.
$CLSK Slapping that ask today
$CLSK ugh oh
we heatin back up
$CLSK we just getting started
$CLSK we back boys
$CLSK Mindset is key
$CLSK LOADING UP HERE!
$CLSK Momentum is building...
$CLSK buy and HODL
$CLSK Bull trap
$CLSK I'm not afraid.
I'm long
And I'm strong..........