CleanSpark Inc.

0.81
0.04 (5.47%)
At close: Jan 17, 2025, 3:58 PM
0.88
8.40%
After-hours Jan 17, 2025, 07:16 PM EST

CLSKW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 0.80 0.85 0.79 0.81 0.04 5.19% 456,703
Jan 16, 2025 0.85 0.85 0.75 0.77 -0.04 -4.94% 134,192
Jan 15, 2025 0.82 0.89 0.78 0.81 0.01 1.25% 245,557
Jan 14, 2025 0.82 0.88 0.77 0.80 0.03 3.90% 261,054
Jan 13, 2025 0.85 0.86 0.72 0.77 -0.08 -9.41% 381,949
Jan 10, 2025 0.89 0.92 0.80 0.85 -0.05 -5.56% 263,673
Jan 8, 2025 0.78 0.92 0.76 0.90 0.07 8.43% 715,006
Jan 7, 2025 0.82 0.86 0.78 0.83 0.02 2.47% 314,247
Jan 6, 2025 0.83 0.83 0.76 0.81 0.02 2.53% 198,543
Jan 3, 2025 0.74 0.84 0.73 0.79 0.06 8.22% 372,385
Jan 2, 2025 0.94 0.94 0.70 0.73 0.01 1.39% 142,878
Dec 31, 2024 0.84 0.94 0.72 0.72 -0.10 -12.20% 147,650
Dec 30, 2024 0.78 0.83 0.72 0.82 0.04 5.13% 169,387
Dec 27, 2024 0.97 0.97 0.78 0.78 -0.15 -16.13% 155,189
Dec 26, 2024 0.99 0.99 0.90 0.93 -0.02 -2.11% 62,580
Dec 24, 2024 0.85 0.95 0.82 0.95 0.18 23.38% 230,413
Dec 23, 2024 0.87 0.92 0.72 0.77 0.00 0.00% 252,503
Dec 20, 2024 0.80 0.80 0.60 0.77 0.07 10.00% 369,726
Dec 19, 2024 0.90 0.98 0.62 0.70 -0.11 -13.58% 649,900
Dec 18, 2024 0.95 1.00 0.80 0.81 -0.16 -16.49% 431,557
Dec 17, 2024 0.99 1.02 0.94 0.97 -0.02 -2.02% 154,765
Dec 16, 2024 1.04 1.10 0.99 0.99 -0.05 -4.81% 281,804
Dec 13, 2024 0.88 1.10 0.88 1.04 0.06 6.12% 408,343
Dec 12, 2024 1.06 1.08 0.95 0.98 -0.07 -6.67% 260,486
Dec 11, 2024 0.97 1.05 0.91 1.05 0.10 10.53% 451,591
Dec 10, 2024 1.06 1.06 0.92 0.95 -0.06 -5.94% 330,216
Dec 9, 2024 1.10 1.13 0.98 1.01 -0.13 -11.40% 459,923
Dec 6, 2024 1.20 1.21 1.07 1.14 -0.06 -5.00% 429,267
Dec 5, 2024 1.30 1.30 1.02 1.20 -0.05 -4.00% 655,761
Dec 4, 2024 1.19 1.25 1.03 1.25 0.10 8.70% 728,318
Dec 3, 2024 1.19 1.20 1.02 1.15 -0.09 -7.26% 634,574
Dec 2, 2024 1.24 1.32 1.11 1.24 0.05 4.20% 1,059,799
Nov 29, 2024 1.20 1.24 1.11 1.19 0.04 3.48% 844,851
Nov 27, 2024 1.00 1.19 0.92 1.15 0.06 5.50% 881,863
Nov 26, 2024 1.12 1.25 0.91 1.09 -0.04 -3.54% 900,003
Nov 25, 2024 1.30 1.33 1.05 1.13 0.13 13.00% 1,451,806
Nov 22, 2024 0.95 1.00 0.77 1.00 0.32 47.06% 1,310,589
Nov 21, 2024 0.90 1.63 0.45 0.68 -0.01 -1.45% 7,139,714
Nov 20, 2024 0.51 0.92 0.51 0.69 0.31 81.58% 3,496,801
Nov 19, 2024 0.27 0.40 0.20 0.38 0.20 111.11% 3,369,065
Nov 18, 2024 0.21 0.37 0.16 0.18 0.04 28.57% 3,760,620
Nov 7, 2024 0.10 0.26 0.08 0.14 0.06 75.00% 2,410,215
Nov 6, 2024 0.04 0.11 0.04 0.08 0.05 166.67% 639,591
Nov 5, 2024 0.04 0.04 0.03 0.03 -0.03 -50.00% 7,152
Nov 4, 2024 0.09 0.09 0.04 0.06 n/a n/a 16,054