CleanSpark Inc. Common Stockのデータ

CleanSpark Inc. Common Stockの基本情報

名前 CleanSpark Inc. Common Stock
ティッカー CLSK
国 United States
上場年 nan
セクター Technology

CleanSpark Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.48 28.76 30.32 29.03 2212000.0 29.03
2021-02-12 29.18 26.52 27.8 28.23 2581800.0 28.23
2021-02-11 32.65 28.77 31.78 29.27 1550600.0 29.27
2021-02-10 33.69 29.93 33.59 30.92 2311000.0 30.92
2021-02-09 37.0 34.32 35.28 34.78 2155000.0 34.78
2021-02-08 36.1 33.03 34.57 34.67 2659900.0 34.67
2021-02-05 32.6 30.05 30.93 32.07 1860200.0 32.07
2021-02-04 31.41 28.31 30.45 30.24 2015400.0 30.24
2021-02-03 32.0 27.05 27.42 29.92 3839600.0 29.92
2021-02-02 26.57 24.81 25.88 26.27 1234900.0 26.27
2021-02-01 27.81 24.56 27.44 25.08 1344400.0 25.08
2021-01-29 29.79 25.82 27.4 26.39 2691800.0 26.39
2021-01-28 26.29 24.13 25.0 25.47 1664400.0 25.47
2021-01-27 26.92 24.12 24.51 24.56 2313700.0 24.56
2021-01-26 27.64 25.85 27.31 26.83 1680300.0 26.83
2021-01-25 29.36 25.25 28.5 27.3 3468300.0 27.3
2021-01-22 28.94 24.76 24.95 27.96 4613300.0 27.96
2021-01-21 26.74 24.01 26.2 25.2 5283100.0 25.2
2021-01-20 30.82 26.95 30.33 28.32 2677500.0 28.32
2021-01-19 31.65 28.1 30.25 30.56 3463800.0 30.56
2021-01-15 35.19 30.32 35.13 31.15 4655100.0 31.15
2021-01-14 41.41 34.12 39.76 35.71 4401000.0 35.71
2021-01-13 39.55 35.92 36.2 39.34 2371800.0 39.34
2021-01-12 36.9 35.0 36.06 36.05 1633700.0 36.05
2021-01-11 38.18 33.56 34.17 37.06 2780200.0 37.06
2021-01-08 42.6 37.71 42.39 38.9 3399100.0 38.9
2021-01-07 42.0 37.8 38.4 40.39 5612100.0 40.39
2021-01-06 37.49 28.06 29.11 35.2 8686600.0 35.2
2021-01-05 28.41 25.12 25.34 27.57 1713600.0 27.57
2021-01-04 30.49 25.7 30.25 26.66 2844700.0 26.66
2020-12-31 30.75 27.05 28.68 29.05 2263800.0 29.05
2020-12-30 29.69 26.5 26.7 29.05 2091100.0 29.05
2020-12-29 28.93 24.16 28.22 26.71 3047400.0 26.71
2020-12-28 30.63 27.13 27.51 28.9 6020900.0 28.9
2020-12-24 25.8 23.11 23.75 24.87 1928300.0 24.87
2020-12-23 25.98 22.42 25.98 23.4 3429100.0 23.4
2020-12-22 26.08 22.02 22.02 25.7 5761300.0 25.7
2020-12-21 21.99 18.18 18.25 21.8 5961600.0 21.8
2020-12-18 19.2 17.34 17.6 18.38 3708400.0 18.38
2020-12-17 17.7 15.9 16.61 17.6 2298800.0 17.6
2020-12-16 17.6 16.23 17.35 16.53 2012500.0 16.53
2020-12-15 17.86 16.17 16.54 17.09 3166100.0 17.09
2020-12-14 17.77 15.65 16.63 16.26 3859900.0 16.26
2020-12-11 18.46 15.06 15.91 15.95 8835600.0 15.95
2020-12-10 15.68 13.21 13.57 15.39 6937400.0 15.39
2020-12-09 14.25 12.78 13.35 13.09 3133500.0 13.09
2020-12-08 13.25 11.73 11.73 12.73 2591100.0 12.73
2020-12-07 12.12 11.52 11.7 11.75 1428200.0 11.75
2020-12-04 11.78 10.82 10.96 11.6 1371800.0 11.6
2020-12-03 11.27 10.77 11.14 10.85 899400.0 10.85
2020-12-02 11.4 10.52 11.15 11.0 1388000.0 11.0
2020-12-01 12.33 10.98 11.0 11.6 3606700.0 11.6
2020-11-30 11.15 10.32 11.11 10.9 1131800.0 10.9
2020-11-27 11.47 10.73 11.28 10.93 954600.0 10.93
2020-11-25 11.3 10.16 10.24 11.07 2417200.0 11.07
2020-11-24 11.55 10.15 11.55 10.38 2225200.0 10.38
2020-11-23 11.38 9.72 10.25 11.09 3511500.0 11.09
2020-11-20 11.1 9.85 10.82 10.15 2094200.0 10.15
2020-11-19 11.34 10.02 10.33 10.59 3898400.0 10.59
2020-11-18 10.3 8.64 8.87 9.92 2771500.0 9.92
2020-11-17 8.96 8.62 8.92 8.81 624500.0 8.81
2020-11-16 9.05 8.71 8.95 8.92 671800.0 8.92
2020-11-13 8.93 8.56 8.91 8.82 588700.0 8.82
2020-11-12 9.09 8.81 8.98 8.89 601300.0 8.89
2020-11-11 9.13 8.7 8.9 9.12 415400.0 9.12
2020-11-10 9.2 8.25 9.12 8.73 806900.0 8.73
2020-11-09 9.5 9.1 9.5 9.14 1091300.0 9.14
2020-11-06 9.29 8.8 9.24 9.03 744400.0 9.03
2020-11-05 9.43 8.7 8.75 9.3 1242900.0 9.3
2020-11-04 8.9 8.02 8.72 8.62 972700.0 8.62
2020-11-03 8.74 7.79 7.92 8.63 1266100.0 8.63
2020-11-02 8.14 7.43 8.02 7.73 802600.0 7.73
2020-10-30 7.89 7.12 7.83 7.55 1223700.0 7.55
2020-10-29 8.49 7.21 7.25 7.99 1841000.0 7.99
2020-10-28 7.53 6.92 7.51 7.21 1714900.0 7.21
2020-10-27 8.14 7.74 8.08 7.83 906500.0 7.83
2020-10-26 8.8 7.59 8.61 8.07 1540400.0 8.07
2020-10-23 9.09 8.51 9.03 8.8 934400.0 8.8
2020-10-22 9.08 8.3 9.03 8.97 1231300.0 8.97
2020-10-21 9.48 8.86 9.09 8.88 1371800.0 8.88
2020-10-20 9.35 8.42 9.28 9.0 1969500.0 9.0
2020-10-19 9.85 9.2 9.79 9.26 1460100.0 9.26
2020-10-16 10.29 9.7 10.25 9.72 1333400.0 9.72
2020-10-15 10.35 9.55 9.73 10.29 1544600.0 10.29
2020-10-14 10.19 9.6 9.89 9.84 1186700.0 9.84
2020-10-13 10.19 9.56 10.0 9.84 1733800.0 9.84
2020-10-12 11.1 9.9 11.05 10.14 2077400.0 10.14
2020-10-09 10.94 9.9 9.9 10.78 2719400.0 10.78
2020-10-08 10.75 9.1 10.24 10.16 8513600.0 10.16
2020-10-07 11.89 10.15 10.18 10.75 9383900.0 10.75
2020-10-06 13.48 12.38 12.58 12.48 4407100.0 12.48
2020-10-05 12.66 11.92 12.62 12.2 1253900.0 12.2
2020-10-02 12.98 11.25 11.6 12.63 1403900.0 12.63
2020-10-01 12.88 12.19 12.51 12.43 1203000.0 12.43
2020-09-30 13.48 12.11 13.22 12.49 1369400.0 12.49
2020-09-29 13.78 12.03 12.15 12.98 2609000.0 12.98
2020-09-28 12.36 11.81 12.1 12.0 1225400.0 12.0
2020-09-25 12.12 10.77 11.2 11.75 1350300.0 11.75
2020-09-24 11.9 10.1 11.0 11.23 2043500.0 11.23
2020-09-23 13.0 11.48 12.85 11.52 3751500.0 11.52
2020-09-22 15.14 12.36 14.3 13.4 5725300.0 13.4
2020-09-21 15.07 10.73 11.0 14.84 16494900.0 14.84
2020-09-18 11.55 10.22 10.36 11.55 2251500.0 11.55
2020-09-17 10.23 9.66 9.85 10.22 744000.0 10.22
2020-09-16 10.49 9.93 9.95 10.22 1127200.0 10.22
2020-09-15 10.25 9.72 10.13 9.97 1098800.0 9.97
2020-09-14 10.22 9.37 9.62 10.01 1172600.0 10.01
2020-09-11 10.35 9.1 10.04 9.55 1576200.0 9.55
2020-09-10 10.55 9.32 9.32 9.75 2912400.0 9.75
2020-09-09 9.47 8.87 9.01 9.17 1186900.0 9.17
2020-09-08 9.59 8.25 8.37 8.79 2891700.0 8.79
2020-09-04 9.39 7.04 8.05 8.88 4726200.0 8.88
2020-09-03 9.5 7.63 9.37 8.5 3812200.0 8.5
2020-09-02 10.35 9.43 10.35 9.53 1882500.0 9.53
2020-09-01 11.33 9.85 10.0 10.37 3482600.0 10.37
2020-08-31 10.75 9.71 9.79 10.08 2549400.0 10.08
2020-08-28 10.04 8.99 10.01 9.48 3265900.0 9.48
2020-08-27 11.4 9.81 11.35 9.88 4032700.0 9.88
2020-08-26 12.16 11.45 12.01 11.58 1565400.0 11.58
2020-08-25 12.37 11.75 11.92 12.25 1551900.0 12.25
2020-08-24 12.65 11.66 11.96 12.18 2262800.0 12.18
2020-08-21 12.45 11.25 12.12 12.18 2619700.0 12.18
2020-08-20 13.14 11.75 13.01 12.02 3518000.0 12.02
2020-08-19 13.98 11.91 12.28 13.34 6393300.0 13.34
2020-08-18 11.99 10.9 11.31 11.99 2479400.0 11.99
2020-08-17 11.67 10.75 11.43 11.3 2515700.0 11.3
2020-08-14 11.73 11.0 11.0 11.32 1951200.0 11.32
2020-08-13 11.83 10.65 11.0 11.21 3440900.0 11.21
2020-08-12 11.75 10.0 10.65 11.18 3910800.0 11.18
2020-08-11 13.61 9.8 11.66 10.33 11852300.0 10.33
2020-08-10 12.97 9.74 9.78 12.2 18607800.0 12.2
2020-08-07 9.6 8.01 8.01 9.19 7608400.0 9.19
2020-08-06 8.15 7.0 7.0 7.87 3880000.0 7.87
2020-08-05 7.45 6.72 6.9 6.99 2104300.0 6.99
2020-08-04 7.07 6.23 6.87 6.79 2326400.0 6.79
2020-08-03 7.28 6.03 7.2 6.55 4305600.0 6.55
2020-07-31 7.66 6.95 7.1 7.25 2806800.0 7.25
2020-07-30 7.5 6.06 6.45 7.21 5220200.0 7.21
2020-07-29 7.34 5.72 5.73 6.71 12130700.0 6.71
2020-07-28 6.2 4.92 5.06 5.58 7014200.0 5.58
2020-07-27 5.25 4.72 5.16 4.91 2206700.0 4.91
2020-07-24 5.4 4.84 4.98 5.06 4275000.0 5.06
2020-07-23 5.77 4.35 5.29 4.87 7620500.0 4.87
2020-07-22 5.67 4.5 4.53 5.28 10737100.0 5.28
2020-07-21 5.1 4.1 4.3 4.46 5722100.0 4.46
2020-07-20 4.19 3.72 4.12 4.16 3556600.0 4.16
2020-07-17 4.29 3.55 3.55 4.18 5726700.0 4.18
2020-07-16 3.65 3.22 3.25 3.51 1938300.0 3.51
2020-07-15 3.5 3.22 3.3 3.32 1165600.0 3.32
2020-07-14 3.44 3.02 3.36 3.4 2953900.0 3.4
2020-07-13 3.67 3.37 3.57 3.43 2836200.0 3.43
2020-07-10 3.99 3.34 3.52 3.55 6125000.0 3.55
2020-07-09 4.78 3.51 3.85 3.75 66329100.0 3.75
2020-07-08 3.25 2.8 2.8 3.1 4605100.0 3.1
2020-07-07 2.97 2.61 2.9 2.8 2409000.0 2.8
2020-07-06 3.24 2.45 2.5 3.0 9066500.0 3.0
2020-07-02 2.6 2.35 2.37 2.45 1660100.0 2.45
2020-07-01 2.54 2.3 2.45 2.36 3199800.0 2.36
2020-06-30 2.98 2.45 2.83 2.59 6020700.0 2.59
2020-06-29 3.54 2.68 2.88 3.25 28975300.0 3.25
2020-06-26 2.74 2.25 2.4 2.52 9515400.0 2.52
2020-06-25 2.15 2.01 2.09 2.11 997100.0 2.11
2020-06-24 2.17 2.0 2.08 2.11 954900.0 2.11
2020-06-23 2.17 2.07 2.13 2.09 971900.0 2.09
2020-06-22 2.15 2.02 2.09 2.07 833600.0 2.07
2020-06-19 2.2 2.02 2.12 2.02 1072400.0 2.02
2020-06-18 2.18 2.09 2.15 2.1 708200.0 2.1
2020-06-17 2.23 2.1 2.23 2.18 886700.0 2.18
2020-06-16 2.36 2.14 2.36 2.27 2924000.0 2.27
2020-06-15 2.3 1.98 2.07 2.21 1686000.0 2.21
2020-06-12 2.13 2.03 2.1 2.1 1076700.0 2.1
2020-06-11 2.22 2.0 2.2 2.02 1658000.0 2.02
2020-06-10 2.48 2.19 2.21 2.34 3825700.0 2.34
2020-06-09 2.25 2.11 2.2 2.19 1308700.0 2.19
2020-06-08 2.28 2.09 2.1 2.17 2050200.0 2.17
2020-06-05 2.2 2.01 2.2 2.09 1434400.0 2.09
2020-06-04 2.3 2.03 2.1 2.13 3566600.0 2.13
2020-06-03 2.1 1.99 2.05 2.01 1090000.0 2.01
2020-06-02 2.11 2.0 2.08 2.08 725000.0 2.08
2020-06-01 2.18 1.96 2.01 2.09 1396500.0 2.09
2020-05-29 2.09 1.96 2.02 2.01 1143300.0 2.01
2020-05-28 2.18 1.92 2.0 2.1 1667200.0 2.1
2020-05-27 2.09 1.96 2.06 2.03 1157600.0 2.03
2020-05-26 2.2 2.05 2.19 2.1 1077900.0 2.1
2020-05-22 2.22 2.02 2.22 2.13 3034600.0 2.13
2020-05-21 3.19 2.23 2.98 2.41 28171700.0 2.41
2020-05-20 2.22 1.75 1.75 2.12 7470400.0 2.12
2020-05-19 2.14 1.71 1.78 1.78 4843200.0 1.78
2020-05-18 1.79 1.55 1.7 1.7 836500.0 1.7
2020-05-15 1.8 1.69 1.79 1.7 525700.0 1.7
2020-05-14 1.84 1.64 1.81 1.78 645400.0 1.78
2020-05-13 2.16 1.78 2.06 1.86 1652700.0 1.86
2020-05-12 2.5 2.03 2.08 2.09 3577700.0 2.09
2020-05-11 2.26 1.83 1.91 2.03 2727100.0 2.03
2020-05-08 2.04 1.83 1.98 1.9 1173500.0 1.9
2020-05-07 2.33 1.88 2.15 2.07 2110100.0 2.07
2020-05-06 2.71 1.94 2.66 2.05 6198900.0 2.05
2020-05-05 4.55 1.7 1.81 3.05 80320300.0 3.05
2020-05-04 1.4 1.25 1.37 1.36 183300.0 1.36
2020-05-01 1.49 1.3 1.45 1.37 345300.0 1.37
2020-04-30 1.61 1.4 1.55 1.5 289900.0 1.5
2020-04-29 1.61 1.54 1.58 1.58 267500.0 1.58
2020-04-28 1.64 1.52 1.64 1.62 210700.0 1.62
2020-04-27 1.67 1.46 1.55 1.64 796900.0 1.64
2020-04-24 1.6 1.49 1.58 1.54 273900.0 1.54
2020-04-23 1.61 1.46 1.55 1.51 431900.0 1.51
2020-04-22 1.53 1.35 1.48 1.49 469500.0 1.49
2020-04-21 1.64 1.41 1.58 1.48 222500.0 1.48
2020-04-20 1.73 1.62 1.66 1.65 209300.0 1.65
2020-04-17 1.79 1.61 1.71 1.66 495500.0 1.66
2020-04-16 1.9 1.55 1.56 1.7 915900.0 1.7
2020-04-15 1.56 1.45 1.5 1.55 189300.0 1.55
2020-04-14 1.75 1.48 1.74 1.5 405400.0 1.5
2020-04-13 1.97 1.66 1.94 1.75 657700.0 1.75
2020-04-09 4.15 1.53 3.5 1.85 19824600.0 1.85
2020-04-08 1.15 1.07 1.12 1.11 34200.0 1.11
2020-04-07 1.14 1.05 1.1 1.11 34200.0 1.11
2020-04-06 1.11 1.03 1.03 1.1 54100.0 1.1
2020-04-03 1.13 1.05 1.1 1.05 41100.0 1.05
2020-04-02 1.2 1.05 1.2 1.05 66100.0 1.05
2020-04-01 1.22 1.16 1.22 1.16 52000.0 1.16
2020-03-31 1.22 1.13 1.2 1.18 25400.0 1.18
2020-03-30 1.22 1.15 1.19 1.15 17800.0 1.15
2020-03-27 1.35 1.19 1.24 1.24 34200.0 1.24
2020-03-26 1.4 1.28 1.3 1.29 40800.0 1.29
2020-03-25 1.38 1.21 1.3 1.28 42800.0 1.28
2020-03-24 1.35 1.21 1.28 1.26 48200.0 1.26
2020-03-23 1.19 1.07 1.07 1.14 14800.0 1.14
2020-03-20 1.22 1.08 1.2 1.13 83700.0 1.13
2020-03-19 1.4 1.19 1.32 1.2 44700.0 1.2
2020-03-18 1.45 1.2 1.39 1.32 29800.0 1.32
2020-03-17 1.43 0.97 1.33 1.32 114900.0 1.32
2020-03-16 1.4 1.2 1.4 1.2 180500.0 1.2
2020-03-13 1.85 1.21 1.7 1.36 93700.0 1.36
2020-03-12 1.65 1.09 1.32 1.63 99700.0 1.63
2020-03-11 1.8 1.3 1.72 1.34 82900.0 1.34
2020-03-10 1.99 1.71 1.91 1.71 38800.0 1.71
2020-03-09 2.45 1.84 2.05 1.9 104200.0 1.9
2020-03-06 2.65 2.45 2.65 2.5 47600.0 2.5
2020-03-05 2.74 2.45 2.73 2.55 84200.0 2.55
2020-03-04 3.09 2.44 3.05 2.74 203200.0 2.74
2020-03-03 3.5 2.5 3.24 2.99 803300.0 2.99
2020-03-02 2.8 2.56 2.74 2.68 17200.0 2.68
2020-02-28 2.74 2.22 2.32 2.6 30500.0 2.6
2020-02-27 2.94 2.65 2.93 2.86 32600.0 2.86
2020-02-26 3.04 2.5 3.04 2.84 85000.0 2.84
2020-02-25 3.13 2.79 3.04 2.8 34900.0 2.8
2020-02-24 3.11 2.74 3.11 3.0 53400.0 3.0
2020-02-21 3.5 3.06 3.4 3.2 69200.0 3.2
2020-02-20 3.59 2.8 3.59 3.09 75200.0 3.09
2020-02-19 4.04 3.13 4.04 3.5 44500.0 3.5
2020-02-18 4.05 3.96 4.02 4.04 20800.0 4.04