Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CleanSpark, Inc. - Common Stock (NQ:CLSK)

8.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 06, 2025 7.890 8.140 7.820 8.090 12,162,755 +0.00(+0.00%)
May 05, 2025 8.450 8.452 7.925 8.090 21,233,418 -0.72(-8.17%)
May 02, 2025 8.800 9.220 8.770 8.810 22,506,654 +0.14(+1.61%)
May 01, 2025 8.630 8.985 8.380 8.670 23,168,680 +0.50(+6.12%)
Apr 30, 2025 8.140 8.220 7.860 8.170 16,680,102 -0.27(-3.20%)
Apr 29, 2025 8.550 8.665 8.400 8.440 18,525,712 -0.13(-1.52%)
Apr 28, 2025 9.070 9.110 8.250 8.570 23,649,170 -0.44(-4.88%)
Apr 25, 2025 9.000 9.280 8.920 9.010 26,436,536 +0.15(+1.69%)
Apr 24, 2025 8.780 8.990 8.620 8.860 23,678,516 -0.01(-0.11%)
Apr 23, 2025 9.155 9.260 8.650 8.870 34,438,804 +0.10(+1.14%)
Apr 22, 2025 7.750 8.840 7.700 8.770 40,097,768 +1.30(+17.40%)
Apr 21, 2025 7.545 7.980 7.440 7.470 23,950,448 -0.04(-0.53%)
Apr 17, 2025 7.270 7.530 7.150 7.510 21,256,872 +0.23(+3.16%)
Apr 16, 2025 7.090 7.500 7.030 7.280 20,727,332 +0.00(+0.00%)
Apr 15, 2025 7.800 7.880 7.030 7.280 27,726,392 -0.50(-6.43%)
Apr 14, 2025 7.800 8.145 7.620 7.780 19,698,404 +0.28(+3.73%)
Apr 11, 2025 7.180 7.620 7.130 7.500 19,725,440 +0.37(+5.19%)
Apr 10, 2025 7.380 7.461 6.940 7.130 20,033,358 -0.50(-6.55%)
Apr 09, 2025 6.780 7.970 6.560 7.630 30,560,900 +0.89(+13.20%)
Apr 08, 2025 7.720 7.755 6.510 6.740 23,265,192 -0.69(-9.29%)
Apr 07, 2025 6.540 7.835 6.452 7.430 29,529,884 +0.11(+1.50%)
Apr 04, 2025 7.150 7.400 6.500 7.320 23,582,772 -0.09(-1.21%)
Apr 03, 2025 7.135 7.589 7.100 7.410 18,126,616 -0.61(-7.61%)
Apr 02, 2025 7.290 8.070 7.290 8.020 26,548,280 +0.46(+6.08%)
Apr 01, 2025 6.780 7.600 6.630 7.560 32,237,824 +0.84(+12.50%)
Mar 31, 2025 6.880 6.930 6.590 6.720 19,118,460 -0.47(-6.54%)
Mar 28, 2025 7.670 7.700 7.020 7.190 26,180,396 -0.65(-8.35%)
Mar 27, 2025 7.940 8.265 7.780 7.845 17,141,042 -0.27(-3.39%)
Mar 26, 2025 8.640 8.740 8.050 8.120 16,532,020 -0.61(-6.99%)
Mar 25, 2025 8.775 8.900 8.480 8.730 25,817,360 -0.06(-0.68%)
Mar 24, 2025 7.640 8.870 7.640 8.790 37,746,260 +1.35(+18.15%)
Mar 21, 2025 7.600 7.760 7.270 7.440 87,802,448 -0.31(-4.00%)
Mar 20, 2025 7.920 8.210 7.680 7.750 23,150,916 -0.26(-3.25%)
Mar 19, 2025 7.770 8.280 7.685 8.010 22,843,220 +0.42(+5.53%)
Mar 18, 2025 7.895 8.040 7.550 7.590 23,591,384 -0.53(-6.53%)
Mar 17, 2025 7.790 8.300 7.520 8.120 26,213,300 +0.15(+1.88%)
Mar 14, 2025 7.920 8.150 7.695 7.970 23,058,986 +0.28(+3.64%)
Mar 13, 2025 8.090 8.290 7.680 7.690 16,128,646 -0.41(-5.06%)
Mar 12, 2025 8.430 8.608 7.870 8.100 17,354,344 -0.16(-1.94%)
Mar 11, 2025 7.950 8.445 7.460 8.260 21,447,236 +0.28(+3.51%)
Mar 10, 2025 8.550 8.670 7.800 7.980 31,437,076 -0.85(-9.63%)
Mar 07, 2025 8.050 8.932 7.952 8.830 23,415,074 +0.68(+8.34%)
Mar 06, 2025 8.230 8.540 8.005 8.150 21,241,390 -0.40(-4.68%)
Mar 05, 2025 7.920 8.560 7.820 8.550 22,830,648 +0.79(+10.18%)
Mar 04, 2025 7.440 8.060 7.220 7.760 24,404,752 -0.03(-0.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.