XNAS
Datos históricos de CleanSpark, Inc.
CleanSpark, Inc. · CLSK
$10.50
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 18:06:49 UTC
- Variación en el periodo
- −45.57%
- Máximo
- US$23.61
- 15 de octubre de 2025
- Mínimo
- US$8.00
- 30 de marzo de 2026
- Volumen medio diario
- 24.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.65 | 10.75 | 10.30 | 10.50 | −1.27% | 10.35 M |
| 8 oct 2026 | 11.27 | 11.35 | 10.37 | 10.63 | −7.73% | 26 M |
| 7 oct 2026 | 11.94 | 12.16 | 11.43 | 11.52 | −6.27% | 15.96 M |
| 6 oct 2026 | 12.49 | 12.67 | 12.16 | 12.29 | −1.52% | 10.9 M |
| 5 oct 2026 | 12.90 | 12.93 | 12.10 | 12.48 | −2.04% | 14.85 M |
| 2 oct 2026 | 12.93 | 13.48 | 12.37 | 12.74 | +1.76% | 18.57 M |
| 1 oct 2026 | 12.84 | 12.95 | 12.09 | 12.52 | −2.80% | 18.66 M |
| 30 sep 2026 | 13.66 | 13.70 | 12.87 | 12.88 | −3.23% | 13.86 M |
| 29 sep 2026 | 13.62 | 13.74 | 13.22 | 13.31 | −0.22% | 12.36 M |
| 28 sep 2026 | 13.81 | 13.98 | 13.32 | 13.34 | −4.37% | 11.43 M |
| 25 sep 2026 | 14.28 | 14.28 | 13.48 | 13.95 | −2.17% | 17.28 M |
| 24 sep 2026 | 14.09 | 14.75 | 13.98 | 14.26 | −1.38% | 17.93 M |
| 23 sep 2026 | 15.02 | 15.22 | 14.43 | 14.46 | −4.49% | 16.92 M |
| 22 sep 2026 | 14.50 | 15.27 | 14.36 | 15.14 | +2.57% | 16.8 M |
| 21 sep 2026 | 15.12 | 15.18 | 14.68 | 14.76 | +2.00% | 23.24 M |
| 18 sep 2026 | 13.77 | 14.49 | 13.39 | 14.47 | +8.39% | 29.67 M |
| 17 sep 2026 | 13.47 | 13.67 | 12.61 | 13.35 | +4.38% | 17.84 M |
| 16 sep 2026 | 12.84 | 13.23 | 12.44 | 12.79 | +1.35% | 14.52 M |
| 15 sep 2026 | 13.07 | 13.17 | 12.36 | 12.62 | −4.90% | 15.29 M |
| 14 sep 2026 | 12.77 | 13.65 | 12.58 | 13.27 | −2.93% | 18.55 M |
| 11 sep 2026 | 12.97 | 14.03 | 12.83 | 13.67 | +6.80% | 21.64 M |
| 10 sep 2026 | 12.87 | 13.49 | 12.58 | 12.80 | −3.61% | 13.57 M |
| 9 sep 2026 | 13.73 | 13.81 | 13.18 | 13.28 | −1.48% | 14.09 M |
| 8 sep 2026 | 12.70 | 13.69 | 12.53 | 13.48 | +6.23% | 18.71 M |
| 4 sep 2026 | 12.26 | 12.76 | 12.26 | 12.69 | +0.87% | 15.84 M |
| 3 sep 2026 | 11.42 | 12.66 | 11.31 | 12.58 | +11.03% | 23.53 M |
| 2 sep 2026 | 10.89 | 11.39 | 10.77 | 11.33 | +2.44% | 10.46 M |
| 1 sep 2026 | 11.32 | 11.45 | 10.95 | 11.06 | −4.82% | 11.97 M |
| 31 ago 2026 | 11.61 | 11.65 | 11.31 | 11.62 | −0.34% | 10.32 M |
| 28 ago 2026 | 12.58 | 12.66 | 11.52 | 11.66 | −9.96% | 20.07 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.