Historical Data for CleanSpark Inc. (CLSK)

$ 2.10   0.07 (+3.45%) Volume: 1.67m 4:00 PM EDT May 28, 2020
After Hours:  $ 2.07   -0.03 (-1.43%) Volume: 39.97k 7:57 PM EDT May 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/20 2.00 2.18 1.92 2.10 1.67m 0.07 3.45% 2.10 3.48m 4,802
05/27/20 2.06 2.09 1.96 2.03 1.16m -0.07 -3.33% 2.03 2.33m 4,253
05/26/20 2.19 2.20 2.05 2.10 1.08m -0.03 -1.41% 2.10 2.27m 4,500
05/22/20 2.22 2.22 2.02 2.13 3.03m -0.28 -11.62% 2.13 6.4m 9,919
05/21/20 2.98 3.19 2.23 2.41 28.17m 0.29 13.68% 2.41 75.13m 92,562
05/20/20 1.75 2.22 1.75 2.12 7.47m 0.34 19.10% 2.12 15.14m 18,831
05/19/20 1.78 2.14 1.71 1.78 4.84m 0.08 4.71% 1.78 9.36m 12,382
05/18/20 1.70 1.79 1.55 1.70 836.8k 0.00 0.00% 1.70 1.4m 2,390
05/15/20 1.79 1.80 1.69 1.70 525.71k -0.08 -4.49% 1.70 908.69k 1,666
05/14/20 1.81 1.84 1.64 1.78 645.78k -0.08 -4.30% 1.78 1.14m 1,893
05/13/20 2.06 2.16 1.78 1.86 1.65m -0.23 -11.00% 1.86 3.16m 4,404
05/12/20 2.08 2.50 2.03 2.09 3.58m 0.06 2.96% 2.09 8.04m 8,951
05/11/20 1.91 2.26 1.83 2.03 2.73m 0.13 6.84% 2.03 5.71m 7,491
05/08/20 1.98 2.0397 1.83 1.90 1.17m -0.17 -8.21% 1.90 2.28m 3,698
05/07/20 2.15 2.33 1.88 2.07 2.11m 0.02 0.98% 2.07 4.38m 5,818
05/06/20 2.66 2.71 1.94 2.05 6.2m -1.00 -32.79% 2.05 14.58m 20,246
05/05/20 1.81 4.55 1.70 3.05 80.32m 1.69 124.26% 3.05 255.75m 301,901
05/04/20 1.37 1.40 1.25 1.36 183.42k -0.01 -0.73% 1.36 241.77k 586
05/01/20 1.45 1.49 1.30 1.37 345.28k -0.13 -8.67% 1.37 485.33k 851
04/30/20 1.55 1.61 1.40 1.50 289.91k -0.08 -5.06% 1.50 439.98k 751
04/29/20 1.58 1.61 1.54 1.58 267.46k -0.04 -2.47% 1.58 420.47k 767
04/28/20 1.64 1.64 1.5201 1.62 210.72k -0.02 -1.22% 1.62 336.03k 713