NASDAQ:CLSK
CleanSpark, Inc. Stock Price (Quote)
$16.15
+0.210 (+1.32%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CLSK stock ended at $16.15. This is 1.32% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.10% from a day low at $15.93 to a day high of $17.38. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $16.70 | $17.38 | $15.93 | $16.15 | 24 574 431 |
| May 02, 2024 | $16.10 | $16.30 | $15.32 | $15.94 | 21 117 773 |
| May 01, 2024 | $16.03 | $16.88 | $15.35 | $15.65 | 27 249 547 |
| Apr 30, 2024 | $17.30 | $17.70 | $16.33 | $16.38 | 22 517 591 |
| Apr 29, 2024 | $18.50 | $18.73 | $17.28 | $18.12 | 22 796 118 |
| Apr 26, 2024 | $19.07 | $19.62 | $18.53 | $19.23 | 19 238 934 |
| Apr 25, 2024 | $18.62 | $19.80 | $18.06 | $19.54 | 25 534 395 |
| Apr 24, 2024 | $20.30 | $21.39 | $19.21 | $19.78 | 34 577 888 |
| Apr 23, 2024 | $18.76 | $21.05 | $18.62 | $20.73 | 39 560 028 |
| Apr 22, 2024 | $17.85 | $19.17 | $17.07 | $19.09 | 45 619 721 |
| Apr 19, 2024 | $16.76 | $17.90 | $16.37 | $17.20 | 44 320 372 |
| Apr 18, 2024 | $14.95 | $17.15 | $14.78 | $16.23 | 40 252 070 |
| Apr 17, 2024 | $14.48 | $15.46 | $14.18 | $14.92 | 31 790 458 |
| Apr 16, 2024 | $14.34 | $14.79 | $13.70 | $14.48 | 24 864 472 |
| Apr 15, 2024 | $14.80 | $15.88 | $14.53 | $14.69 | 29 274 576 |
| Apr 12, 2024 | $15.64 | $15.85 | $14.61 | $14.85 | 28 156 478 |
| Apr 11, 2024 | $14.99 | $15.97 | $14.67 | $15.87 | 26 101 449 |
| Apr 10, 2024 | $14.80 | $15.72 | $14.59 | $15.05 | 21 884 183 |
| Apr 09, 2024 | $15.09 | $15.76 | $14.85 | $15.33 | 25 092 529 |
| Apr 08, 2024 | $16.83 | $17.33 | $15.21 | $15.36 | 30 041 497 |
| Apr 05, 2024 | $15.73 | $16.52 | $15.58 | $15.60 | 21 385 428 |
| Apr 04, 2024 | $16.90 | $17.75 | $15.86 | $15.89 | 37 767 264 |
| Apr 03, 2024 | $16.85 | $17.08 | $16.18 | $16.19 | 22 601 537 |
| Apr 02, 2024 | $17.91 | $17.93 | $16.52 | $16.83 | 29 044 098 |
| Apr 01, 2024 | $19.49 | $20.50 | $18.54 | $18.58 | 35 392 347 |
