CleanSpark Inc (CLSK) Historical Stock Data
23.11 ↓0.08 (-0.34%)
As of March 27, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CLSK is up 0.66% a day on average. There have been 14 days where CleanSpark Inc closed green and 16 days where CLSK closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 16.36 | 15.84 | ↓$0.52 (-3.18%) | 14.99 | 16.60 | 34.13M |
2024-03-13 | 16.46 | 17.11 | ↑$0.65 (3.95%) | 16.29 | 17.90 | 32.63M |
2024-03-12 | 17.11 | 16.49 | ↓$0.62 (-3.62%) | 15.58 | 17.27 | 37.96M |
2024-03-11 | 21.04 | 16.91 | ↓$4.13 (-19.63%) | 16.87 | 21.33 | 46.82M |
2024-03-08 | 18.20 | 20.24 | ↑$2.04 (11.21%) | 17.99 | 20.49 | 58.03M |
2024-03-07 | 16.49 | 17.82 | ↑$1.33 (8.07%) | 15.91 | 17.99 | 36.07M |
2024-03-06 | 16.12 | 16.73 | ↑$0.61 (3.78%) | 15.07 | 17.34 | 40.85M |
2024-03-05 | 16.00 | 15.33 | ↓$0.67 (-4.19%) | 14.78 | 17.19 | 50.29M |
2024-03-04 | 18.91 | 16.47 | ↓$2.44 (-12.90%) | 15.89 | 19.18 | 61.51M |
2024-03-01 | 16.72 | 17.86 | ↑$1.14 (6.82%) | 15.53 | 17.87 | 40.41M |
2024-02-29 | 19.40 | 16.72 | ↓$2.68 (-13.81%) | 15.81 | 19.54 | 61.77M |
2024-02-28 | 21.85 | 18.08 | ↓$3.77 (-17.25%) | 17.76 | 22.38 | 75.16M |
2024-02-27 | 23.07 | 20.89 | ↓$2.18 (-9.45%) | 20.30 | 23.45 | 58.99M |
2024-02-26 | 16.61 | 20.35 | ↑$3.74 (22.52%) | 16.57 | 20.95 | 62.77M |
2024-02-23 | 16.71 | 16.43 | ↓$0.28 (-1.68%) | 15.88 | 17.06 | 19.85M |
2024-02-22 | 15.70 | 17.09 | ↑$1.39 (8.85%) | 15.29 | 17.68 | 37.64M |
2024-02-21 | 15.20 | 15.46 | ↑$0.26 (1.71%) | 15.00 | 16.55 | 26.63M |
2024-02-20 | 18.36 | 16.56 | ↓$1.80 (-9.80%) | 15.44 | 18.50 | 43.42M |
2024-02-16 | 17.44 | 17.86 | ↑$0.42 (2.41%) | 16.50 | 18.01 | 33.72M |
2024-02-15 | 18.12 | 17.23 | ↓$0.88 (-4.89%) | 16.47 | 19.23 | 51.82M |
2024-02-14 | 18.14 | 17.85 | ↓$0.29 (-1.60%) | 16.86 | 18.87 | 51.33M |
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..........