U.S. markets close in 5 hours 9 minutes

CleanSpark, Inc. (CLSK)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.93-0.80 (-3.84%)
A partir del 10:51AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202420.3721.3919.5419.9319.9315,691,122
23 abr 202418.7621.0518.6120.7320.7339,506,000
22 abr 202417.8519.1717.0719.0919.0946,061,900
19 abr 202416.7317.9016.3717.2017.2044,562,300
18 abr 202414.9517.1514.7816.2316.2340,509,300
17 abr 202414.4815.4614.1814.9214.9232,065,200
16 abr 202414.3414.8013.7014.4814.4825,300,000
15 abr 202414.8015.8814.5314.6914.6929,642,200
12 abr 202415.6415.8514.6114.8514.8528,352,900
11 abr 202414.9915.9714.6615.8715.8726,514,000
10 abr 202414.8015.7214.5915.0515.0522,227,400
09 abr 202415.0915.7614.8415.3315.3326,465,800
08 abr 202416.8317.3315.2115.3615.3630,346,600
05 abr 202415.7316.5215.5815.6015.6021,528,200
04 abr 202416.9017.7515.8615.8915.8938,249,900
03 abr 202416.8517.0816.1816.1816.1822,862,400
02 abr 202417.9117.9316.5216.8316.8329,455,800
01 abr 202419.4920.5018.5418.5818.5835,555,600
28 mar 202423.1924.1021.1121.2121.2145,389,900
27 mar 202424.0424.7222.4723.1123.1132,273,300
26 mar 202423.2124.1522.3523.1923.1930,486,400
25 mar 202420.1524.0820.1223.4023.4048,308,500
22 mar 202419.8219.9518.6319.5219.5231,769,500
21 mar 202419.6321.0219.2920.7720.7741,788,300
20 mar 202416.5120.2516.1220.2520.2545,280,100
19 mar 202416.6317.0815.0616.4916.4935,840,100
18 mar 202417.0018.2316.2517.4617.4632,794,000
15 mar 202415.6517.7315.3217.4317.4343,922,400
14 mar 202416.3616.6014.9915.8415.8434,141,400
13 mar 202416.4617.9016.2917.1117.1132,646,500
12 mar 202417.1117.2715.5816.4916.4937,991,900
11 mar 202421.0421.3316.8716.9116.9146,884,200
08 mar 202418.2020.4917.9920.2420.2457,918,000
07 mar 202416.4917.9915.9117.8217.8236,086,800
06 mar 202416.1217.3415.0616.5816.5841,271,700
05 mar 202416.0017.1914.7815.3315.3350,329,100
04 mar 202418.9119.1815.8916.4716.4761,567,700
01 mar 202416.7217.8715.5317.8617.8640,219,500
29 feb 202419.4019.5415.8116.7216.7261,792,900
28 feb 202421.8522.3817.7618.0818.0875,234,500
27 feb 202423.0723.4520.3020.8920.8959,037,700
26 feb 202416.6120.9516.5720.3520.3562,811,600
23 feb 202416.7117.0615.8816.4316.4319,874,400
22 feb 202415.7017.6815.2917.0917.0937,647,000
21 feb 202415.2016.5515.0015.4615.4626,676,400
20 feb 202418.3618.5015.4416.5616.5643,437,000
16 feb 202417.4418.0116.5017.8617.8633,604,300
15 feb 202418.1119.2316.4717.2317.2351,900,500
14 feb 202418.1418.8716.8617.8517.8551,912,800
13 feb 202414.3516.3913.7515.8915.8949,437,500
12 feb 202414.1916.4414.1016.0016.0069,106,600
09 feb 202413.0214.5911.9513.9513.9589,228,000
08 feb 20249.9310.549.5310.5010.5036,373,100
07 feb 20248.769.348.469.319.3121,592,800
06 feb 20247.768.727.648.708.7020,793,100
05 feb 20248.268.377.687.767.7619,708,700
02 feb 20248.118.618.038.288.2816,862,400
01 feb 20248.108.527.688.368.3628,283,300
31 ene 20248.148.988.048.058.0526,492,400
30 ene 20248.669.018.218.428.4222,805,400
29 ene 20248.149.247.978.538.5332,376,000
26 ene 20247.708.267.608.018.0122,815,400
25 ene 20247.067.396.957.307.3011,454,000
24 ene 20247.447.726.986.996.9917,561,700
23 ene 20246.847.386.707.097.0918,681,600
22 ene 20246.737.356.597.107.1020,878,800
19 ene 20246.896.956.416.876.8721,452,300
18 ene 20247.427.646.766.886.8821,855,400
17 ene 20247.507.607.237.367.3615,470,800
16 ene 20247.908.267.357.657.6528,821,900
12 ene 20249.019.098.078.148.1427,866,200
11 ene 202410.6811.358.889.269.2637,395,900
10 ene 202410.1810.979.769.989.9831,181,900
09 ene 202410.5211.0610.3310.5510.5518,099,800
08 ene 202410.1710.949.1210.7310.7330,910,800
05 ene 202410.6010.659.7710.2110.2116,222,000
04 ene 202410.7711.4610.5310.7610.7621,026,700
03 ene 20249.7511.039.6010.5710.5726,263,900
02 ene 202412.6012.6010.7510.8810.8824,949,600
29 dic 202313.2013.4710.6311.0311.0335,889,100
28 dic 202312.6613.3912.4013.1113.1125,965,600
27 dic 202312.2613.5612.2413.4313.4327,394,000
26 dic 202311.6911.8111.1911.7411.7422,123,700
22 dic 202311.6612.2411.3511.8911.8927,396,200
21 dic 202311.0011.6010.5511.5311.5328,169,300
20 dic 202311.0511.6010.4610.4910.4933,854,300
19 dic 202311.0711.3510.0410.4310.4328,180,400
18 dic 202310.2411.3110.1810.8410.8427,394,200
15 dic 202310.7410.8210.0710.6410.6429,075,800
14 dic 202310.4311.2910.4110.9210.9232,948,300
13 dic 20238.7810.288.5410.2510.2532,709,300
12 dic 20238.969.198.658.778.7718,857,100
11 dic 20239.449.488.438.808.8030,959,000
08 dic 20239.1210.459.1010.3410.3431,561,000
07 dic 20238.999.588.579.249.2423,480,500
06 dic 20239.569.608.939.259.2526,260,800
05 dic 20238.9210.058.819.319.3152,681,600
04 dic 20238.839.378.128.878.8744,819,000
01 dic 20235.917.795.737.647.6457,269,100
30 nov 20236.606.626.156.246.2423,205,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...