Cleanspark Inc NASDAQ:CLSK Historical Prices

Below are the 1443 trading days of historical prices for CLSK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1443	NASDAQ	CLSK	Fri, Mar 8, 2024	18.20	20.19	17.99	20.10
1442	NASDAQ	CLSK	Thu, Mar 7, 2024	16.49	17.99	15.91	17.82
1441	NASDAQ	CLSK	Wed, Mar 6, 2024	16.12	17.34	15.07	16.58
1440	NASDAQ	CLSK	Tue, Mar 5, 2024	16.00	17.19	14.78	15.33
1439	NASDAQ	CLSK	Mon, Mar 4, 2024	18.91	19.18	15.89	16.47
1438	NASDAQ	CLSK	Fri, Mar 1, 2024	16.72	17.87	15.53	17.86
1437	NASDAQ	CLSK	Thu, Feb 29, 2024	19.40	19.54	15.81	16.72
1436	NASDAQ	CLSK	Wed, Feb 28, 2024	21.85	22.38	17.76	18.08
1435	NASDAQ	CLSK	Tue, Feb 27, 2024	23.07	23.45	20.30	20.89
1434	NASDAQ	CLSK	Mon, Feb 26, 2024	16.61	20.95	16.57	20.35
1433	NASDAQ	CLSK	Fri, Feb 23, 2024	16.71	17.06	15.88	16.43
1432	NASDAQ	CLSK	Thu, Feb 22, 2024	15.70	17.68	15.29	17.09
1431	NASDAQ	CLSK	Wed, Feb 21, 2024	15.20	16.55	15.00	15.46
1430	NASDAQ	CLSK	Tue, Feb 20, 2024	18.36	18.50	15.44	16.56
1429	NASDAQ	CLSK	Fri, Feb 16, 2024	17.44	18.01	16.50	17.86
1428	NASDAQ	CLSK	Thu, Feb 15, 2024	18.12	19.23	16.47	17.23
1427	NASDAQ	CLSK	Wed, Feb 14, 2024	18.14	18.87	16.86	17.85
1426	NASDAQ	CLSK	Tue, Feb 13, 2024	14.35	16.39	13.75	15.89
1425	NASDAQ	CLSK	Mon, Feb 12, 2024	14.19	16.44	14.10	16.01
1424	NASDAQ	CLSK	Fri, Feb 9, 2024	13.02	14.59	11.95	13.95
1423	NASDAQ	CLSK	Thu, Feb 8, 2024	9.93	10.54	9.53	10.50
1422	NASDAQ	CLSK	Wed, Feb 7, 2024	8.76	9.34	8.46	9.31
1421	NASDAQ	CLSK	Tue, Feb 6, 2024	7.76	8.72	7.64	8.70
1420	NASDAQ	CLSK	Mon, Feb 5, 2024	8.26	8.37	7.68	7.76
1419	NASDAQ	CLSK	Fri, Feb 2, 2024	8.11	8.61	8.03	8.28
1418	NASDAQ	CLSK	Thu, Feb 1, 2024	8.10	8.52	7.68	8.36
1417	NASDAQ	CLSK	Wed, Jan 31, 2024	8.14	8.98	8.04	8.05
1416	NASDAQ	CLSK	Tue, Jan 30, 2024	8.66	9.01	8.21	8.42
1415	NASDAQ	CLSK	Mon, Jan 29, 2024	8.14	9.24	7.98	8.53
1414	NASDAQ	CLSK	Fri, Jan 26, 2024	7.70	8.26	7.60	8.01
1413	NASDAQ	CLSK	Thu, Jan 25, 2024	7.06	7.39	6.95	7.31
1412	NASDAQ	CLSK	Wed, Jan 24, 2024	7.44	7.72	6.98	6.99
1411	NASDAQ	CLSK	Tue, Jan 23, 2024	6.84	7.38	6.71	7.09
1410	NASDAQ	CLSK	Mon, Jan 22, 2024	6.73	7.35	6.59	7.10
1409	NASDAQ	CLSK	Fri, Jan 19, 2024	6.89	6.95	6.41	6.87
1408	NASDAQ	CLSK	Thu, Jan 18, 2024	7.42	7.64	6.76	6.88
1407	NASDAQ	CLSK	Wed, Jan 17, 2024	7.50	7.60	7.23	7.36
1406	NASDAQ	CLSK	Tue, Jan 16, 2024	7.90	8.26	7.35	7.65
1405	NASDAQ	CLSK	Fri, Jan 12, 2024	9.01	9.09	8.08	8.14
1404	NASDAQ	CLSK	Thu, Jan 11, 2024	10.68	11.35	8.88	9.26
1403	NASDAQ	CLSK	Wed, Jan 10, 2024	10.18	10.97	9.76	9.99
1402	NASDAQ	CLSK	Tue, Jan 9, 2024	10.52	11.06	10.33	10.55
1401	NASDAQ	CLSK	Mon, Jan 8, 2024	10.17	10.94	9.12	10.73
1400	NASDAQ	CLSK	Fri, Jan 5, 2024	10.60	10.65	9.77	10.21
1399	NASDAQ	CLSK	Thu, Jan 4, 2024	10.77	11.46	10.54	10.76
1398	NASDAQ	CLSK	Wed, Jan 3, 2024	9.75	11.03	9.60	10.57
1397	NASDAQ	CLSK	Tue, Jan 2, 2024	12.60	12.60	10.75	10.88
1396	NASDAQ	CLSK	Fri, Dec 29, 2023	13.20	13.47	10.63	11.03
1395	NASDAQ	CLSK	Thu, Dec 28, 2023	12.66	13.39	12.40	13.11
1394	NASDAQ	CLSK	Wed, Dec 27, 2023	12.26	13.56	12.24	13.43
1393	NASDAQ	CLSK	Tue, Dec 26, 2023	11.69	11.81	11.20	11.74
1392	NASDAQ	CLSK	Fri, Dec 22, 2023	11.66	12.24	11.35	11.89
1391	NASDAQ	CLSK	Thu, Dec 21, 2023	11.00	11.60	10.55	11.53
1390	NASDAQ	CLSK	Wed, Dec 20, 2023	11.05	11.60	10.46	10.49
1389	NASDAQ	CLSK	Tue, Dec 19, 2023	11.07	11.35	10.04	10.43
1388	NASDAQ	CLSK	Mon, Dec 18, 2023	10.25	11.31	10.18	10.84
1387	NASDAQ	CLSK	Fri, Dec 15, 2023	10.74	10.82	10.07	10.64
1386	NASDAQ	CLSK	Thu, Dec 14, 2023	10.43	11.29	10.41	10.92
1385	NASDAQ	CLSK	Wed, Dec 13, 2023	8.78	10.28	8.54	10.25
1384	NASDAQ	CLSK	Tue, Dec 12, 2023	8.96	9.19	8.65	8.78
1383	NASDAQ	CLSK	Mon, Dec 11, 2023	9.44	9.48	8.43	8.80
1382	NASDAQ	CLSK	Fri, Dec 8, 2023	9.12	10.45	9.10	10.34
1381	NASDAQ	CLSK	Thu, Dec 7, 2023	8.99	9.58	8.57	9.24
1380	NASDAQ	CLSK	Wed, Dec 6, 2023	9.56	9.60	8.93	9.25
1379	NASDAQ	CLSK	Tue, Dec 5, 2023	8.92	10.05	8.81	9.31
1378	NASDAQ	CLSK	Mon, Dec 4, 2023	8.83	9.37	8.12	8.87
1377	NASDAQ	CLSK	Fri, Dec 1, 2023	5.91	7.79	5.73	7.64
1376	NASDAQ	CLSK	Thu, Nov 30, 2023	6.60	6.62	6.15	6.24
1375	NASDAQ	CLSK	Wed, Nov 29, 2023	6.49	6.74	6.23	6.59
1374	NASDAQ	CLSK	Tue, Nov 28, 2023	5.71	6.44	5.71	6.38
1373	NASDAQ	CLSK	Mon, Nov 27, 2023	5.30	5.75	5.16	5.58
1372	NASDAQ	CLSK	Fri, Nov 24, 2023	4.97	5.65	4.87	5.58
1371	NASDAQ	CLSK	Wed, Nov 22, 2023	4.53	4.88	4.39	4.86
1370	NASDAQ	CLSK	Tue, Nov 21, 2023	4.45	4.68	4.31	4.53
1369	NASDAQ	CLSK	Mon, Nov 20, 2023	4.04	4.65	4.04	4.59
1368	NASDAQ	CLSK	Fri, Nov 17, 2023	3.83	4.03	3.75	3.94
1367	NASDAQ	CLSK	Thu, Nov 16, 2023	4.00	4.06	3.76	3.84
1366	NASDAQ	CLSK	Wed, Nov 15, 2023	3.89	4.22	3.82	4.15
1365	NASDAQ	CLSK	Tue, Nov 14, 2023	3.87	3.93	3.68	3.85
1364	NASDAQ	CLSK	Mon, Nov 13, 2023	3.69	3.88	3.60	3.81
1363	NASDAQ	CLSK	Fri, Nov 10, 2023	3.79	3.88	3.46	3.74
1362	NASDAQ	CLSK	Thu, Nov 9, 2023	4.26	4.46	3.64	3.69
1361	NASDAQ	CLSK	Wed, Nov 8, 2023	4.35	4.38	3.92	3.92
1360	NASDAQ	CLSK	Tue, Nov 7, 2023	4.25	4.36	4.09	4.33
1359	NASDAQ	CLSK	Mon, Nov 6, 2023	4.61	4.69	4.19	4.31
1358	NASDAQ	CLSK	Fri, Nov 3, 2023	4.54	4.69	4.40	4.45
1357	NASDAQ	CLSK	Thu, Nov 2, 2023	4.30	4.69	4.21	4.64
1356	NASDAQ	CLSK	Wed, Nov 1, 2023	4.20	4.30	3.98	4.14
1355	NASDAQ	CLSK	Tue, Oct 31, 2023	4.08	4.18	3.94	4.10
1354	NASDAQ	CLSK	Mon, Oct 30, 2023	4.34	4.46	3.99	4.09
1353	NASDAQ	CLSK	Fri, Oct 27, 2023	4.45	4.63	4.13	4.15
1352	NASDAQ	CLSK	Thu, Oct 26, 2023	4.51	4.65	4.19	4.36
1351	NASDAQ	CLSK	Wed, Oct 25, 2023	4.85	4.94	4.50	4.62
1350	NASDAQ	CLSK	Tue, Oct 24, 2023	4.81	5.11	4.59	4.70
1349	NASDAQ	CLSK	Mon, Oct 23, 2023	4.10	4.48	3.94	4.26
1348	NASDAQ	CLSK	Fri, Oct 20, 2023	4.09	4.41	3.87	3.92
1347	NASDAQ	CLSK	Thu, Oct 19, 2023	4.08	4.11	3.86	3.87
1346	NASDAQ	CLSK	Wed, Oct 18, 2023	4.11	4.23	3.97	4.00
1345	NASDAQ	CLSK	Tue, Oct 17, 2023	3.94	4.29	3.83	4.17
1344	NASDAQ	CLSK	Mon, Oct 16, 2023	3.84	4.15	3.68	3.95
1343	NASDAQ	CLSK	Fri, Oct 13, 2023	3.64	3.66	3.48	3.52
1342	NASDAQ	CLSK	Thu, Oct 12, 2023	3.78	3.78	3.54	3.57
1341	NASDAQ	CLSK	Wed, Oct 11, 2023	3.79	3.88	3.62	3.74
1340	NASDAQ	CLSK	Tue, Oct 10, 2023	3.66	3.86	3.65	3.75
1339	NASDAQ	CLSK	Mon, Oct 9, 2023	3.62	3.80	3.58	3.70
1338	NASDAQ	CLSK	Fri, Oct 6, 2023	3.45	3.80	3.38	3.75
1337	NASDAQ	CLSK	Thu, Oct 5, 2023	3.72	3.77	3.50	3.53
1336	NASDAQ	CLSK	Wed, Oct 4, 2023	3.58	3.68	3.44	3.63
1335	NASDAQ	CLSK	Tue, Oct 3, 2023	3.81	3.84	3.41	3.47
1334	NASDAQ	CLSK	Mon, Oct 2, 2023	4.17	4.33	3.81	3.86
1333	NASDAQ	CLSK	Fri, Sep 29, 2023	3.90	4.00	3.79	3.81
1332	NASDAQ	CLSK	Thu, Sep 28, 2023	3.72	4.06	3.67	3.86
1331	NASDAQ	CLSK	Wed, Sep 27, 2023	3.81	3.91	3.65	3.70
1330	NASDAQ	CLSK	Tue, Sep 26, 2023	3.80	3.94	3.70	3.71
1329	NASDAQ	CLSK	Mon, Sep 25, 2023	3.81	3.95	3.76	3.87
1328	NASDAQ	CLSK	Fri, Sep 22, 2023	4.07	4.13	3.90	3.93
1327	NASDAQ	CLSK	Thu, Sep 21, 2023	4.04	4.12	3.93	4.06
1326	NASDAQ	CLSK	Wed, Sep 20, 2023	4.40	4.50	4.21	4.21
1325	NASDAQ	CLSK	Tue, Sep 19, 2023	4.53	4.66	4.31	4.37
1324	NASDAQ	CLSK	Mon, Sep 18, 2023	4.66	4.84	4.46	4.51
1323	NASDAQ	CLSK	Fri, Sep 15, 2023	4.59	4.60	4.37	4.42
1322	NASDAQ	CLSK	Thu, Sep 14, 2023	4.49	4.78	4.44	4.63
1321	NASDAQ	CLSK	Wed, Sep 13, 2023	4.40	4.56	4.28	4.31
1320	NASDAQ	CLSK	Tue, Sep 12, 2023	4.35	4.68	4.30	4.32
1319	NASDAQ	CLSK	Mon, Sep 11, 2023	4.16	4.16	4.16	4.16
1318	NASDAQ	CLSK	Fri, Sep 8, 2023	4.55	4.57	4.30	4.40
1317	NASDAQ	CLSK	Thu, Sep 7, 2023	4.50	4.55	4.28	4.51
1316	NASDAQ	CLSK	Wed, Sep 6, 2023	4.51	4.75	4.49	4.58
1315	NASDAQ	CLSK	Tue, Sep 5, 2023	4.56	4.65	4.45	4.53
1314	NASDAQ	CLSK	Fri, Sep 1, 2023	4.89	4.96	4.54	4.57
1313	NASDAQ	CLSK	Thu, Aug 31, 2023	5.26	5.43	4.83	4.93
1312	NASDAQ	CLSK	Wed, Aug 30, 2023	5.15	5.33	5.02	5.29
1311	NASDAQ	CLSK	Tue, Aug 29, 2023	4.52	5.43	4.45	5.25
1310	NASDAQ	CLSK	Mon, Aug 28, 2023	4.63	4.72	4.47	4.52
1309	NASDAQ	CLSK	Fri, Aug 25, 2023	4.58	4.73	4.45	4.56
1308	NASDAQ	CLSK	Thu, Aug 24, 2023	4.94	4.94	4.54	4.57
1307	NASDAQ	CLSK	Wed, Aug 23, 2023	4.62	5.02	4.59	4.87
1306	NASDAQ	CLSK	Tue, Aug 22, 2023	5.00	5.11	4.65	4.69
1305	NASDAQ	CLSK	Mon, Aug 21, 2023	5.23	5.30	4.80	4.96
1304	NASDAQ	CLSK	Fri, Aug 18, 2023	5.08	5.48	5.01	5.20
1303	NASDAQ	CLSK	Thu, Aug 17, 2023	6.10	6.13	5.42	5.46
1302	NASDAQ	CLSK	Wed, Aug 16, 2023	6.15	6.39	5.97	6.22
1301	NASDAQ	CLSK	Tue, Aug 15, 2023	6.47	6.86	6.25	6.26
1300	NASDAQ	CLSK	Mon, Aug 14, 2023	6.64	6.69	6.06	6.55
1299	NASDAQ	CLSK	Fri, Aug 11, 2023	5.99	6.77	5.95	6.52
1298	NASDAQ	CLSK	Thu, Aug 10, 2023	5.13	6.27	5.10	5.86
1297	NASDAQ	CLSK	Wed, Aug 9, 2023	5.45	5.46	5.04	5.05
1296	NASDAQ	CLSK	Tue, Aug 8, 2023	5.34	5.39	5.05	5.27
1295	NASDAQ	CLSK	Mon, Aug 7, 2023	5.33	5.33	4.91	5.10
1294	NASDAQ	CLSK	Fri, Aug 4, 2023	5.55	5.55	5.24	5.30
1293	NASDAQ	CLSK	Thu, Aug 3, 2023	5.55	5.75	5.48	5.50
1292	NASDAQ	CLSK	Wed, Aug 2, 2023	5.74	6.00	5.59	5.61
1291	NASDAQ	CLSK	Tue, Aug 1, 2023	5.90	5.90	5.67	5.84
1290	NASDAQ	CLSK	Mon, Jul 31, 2023	6.10	6.24	5.96	6.01
1289	NASDAQ	CLSK	Fri, Jul 28, 2023	5.92	6.14	5.88	5.96
1288	NASDAQ	CLSK	Thu, Jul 27, 2023	6.34	6.40	5.81	5.85
1287	NASDAQ	CLSK	Wed, Jul 26, 2023	6.11	6.39	6.07	6.23
1286	NASDAQ	CLSK	Tue, Jul 25, 2023	6.21	6.59	6.14	6.14
1285	NASDAQ	CLSK	Mon, Jul 24, 2023	6.18	6.35	5.97	6.11
1284	NASDAQ	CLSK	Fri, Jul 21, 2023	6.63	6.68	6.16	6.42
1283	NASDAQ	CLSK	Thu, Jul 20, 2023	7.06	7.16	6.49	6.50
1282	NASDAQ	CLSK	Wed, Jul 19, 2023	6.64	7.07	6.56	6.97
1281	NASDAQ	CLSK	Tue, Jul 18, 2023	6.78	6.99	6.50	6.52
1280	NASDAQ	CLSK	Mon, Jul 17, 2023	7.03	7.60	6.76	6.83
1279	NASDAQ	CLSK	Fri, Jul 14, 2023	7.50	7.52	6.73	6.90
1278	NASDAQ	CLSK	Thu, Jul 13, 2023	6.72	7.55	6.68	7.47
1277	NASDAQ	CLSK	Wed, Jul 12, 2023	6.64	6.85	6.33	6.62
1276	NASDAQ	CLSK	Tue, Jul 11, 2023	6.34	6.55	6.17	6.42
1275	NASDAQ	CLSK	Mon, Jul 10, 2023	6.04	6.41	5.78	6.33
1274	NASDAQ	CLSK	Fri, Jul 7, 2023	5.41	6.25	5.41	6.00
1273	NASDAQ	CLSK	Thu, Jul 6, 2023	5.43	5.53	5.04	5.39
1272	NASDAQ	CLSK	Wed, Jul 5, 2023	4.70	5.38	4.63	5.29
1271	NASDAQ	CLSK	Mon, Jul 3, 2023	4.33	4.99	4.33	4.87
1270	NASDAQ	CLSK	Fri, Jun 30, 2023	4.38	4.56	4.11	4.29
1269	NASDAQ	CLSK	Thu, Jun 29, 2023	4.33	4.56	4.21	4.26
1268	NASDAQ	CLSK	Wed, Jun 28, 2023	4.31	4.56	4.20	4.23
1267	NASDAQ	CLSK	Tue, Jun 27, 2023	4.35	4.50	4.24	4.45
1266	NASDAQ	CLSK	Mon, Jun 26, 2023	4.59	4.70	4.21	4.22
1265	NASDAQ	CLSK	Fri, Jun 23, 2023	4.62	4.99	4.49	4.59
1264	NASDAQ	CLSK	Thu, Jun 22, 2023	4.82	4.99	4.47	4.68
1263	NASDAQ	CLSK	Wed, Jun 21, 2023	4.56	5.08	4.53	4.78
1262	NASDAQ	CLSK	Tue, Jun 20, 2023	3.99	4.43	3.85	4.41
1261	NASDAQ	CLSK	Fri, Jun 16, 2023	3.95	3.98	3.64	3.88
1260	NASDAQ	CLSK	Thu, Jun 15, 2023	3.73	3.92	3.60	3.87
1259	NASDAQ	CLSK	Wed, Jun 14, 2023	3.89	4.00	3.79	3.88
1258	NASDAQ	CLSK	Tue, Jun 13, 2023	3.83	4.07	3.74	3.88
1257	NASDAQ	CLSK	Mon, Jun 12, 2023	3.78	3.89	3.74	3.76
1256	NASDAQ	CLSK	Fri, Jun 9, 2023	3.96	3.99	3.79	3.80
1255	NASDAQ	CLSK	Thu, Jun 8, 2023	3.96	4.08	3.89	3.90
1254	NASDAQ	CLSK	Wed, Jun 7, 2023	4.09	4.23	3.88	3.91
1253	NASDAQ	CLSK	Tue, Jun 6, 2023	3.78	4.14	3.62	4.10
1252	NASDAQ	CLSK	Mon, Jun 5, 2023	4.08	4.15	3.83	3.92
1251	NASDAQ	CLSK	Fri, Jun 2, 2023	4.46	4.49	4.06	4.15
1250	NASDAQ	CLSK	Thu, Jun 1, 2023	4.34	4.49	4.27	4.32
1249	NASDAQ	CLSK	Wed, May 31, 2023	4.24	4.39	4.18	4.29
1248	NASDAQ	CLSK	Tue, May 30, 2023	4.51	4.71	4.34	4.47
1247	NASDAQ	CLSK	Fri, May 26, 2023	4.28	4.48	4.22	4.23
1246	NASDAQ	CLSK	Thu, May 25, 2023	4.53	4.58	4.17	4.25
1245	NASDAQ	CLSK	Wed, May 24, 2023	4.40	4.58	4.25	4.47
1244	NASDAQ	CLSK	Tue, May 23, 2023	4.53	5.09	4.46	4.51
1243	NASDAQ	CLSK	Mon, May 22, 2023	4.22	4.56	4.16	4.43
1242	NASDAQ	CLSK	Fri, May 19, 2023	4.31	4.40	4.13	4.22
1241	NASDAQ	CLSK	Thu, May 18, 2023	4.36	4.58	4.10	4.21
1240	NASDAQ	CLSK	Wed, May 17, 2023	4.22	4.51	4.13	4.48
1239	NASDAQ	CLSK	Tue, May 16, 2023	4.42	4.63	4.22	4.29
1238	NASDAQ	CLSK	Mon, May 15, 2023	4.42	4.65	4.33	4.60
1237	NASDAQ	CLSK	Fri, May 12, 2023	4.10	4.41	4.10	4.28
1236	NASDAQ	CLSK	Thu, May 11, 2023	4.65	4.70	4.18	4.22
1235	NASDAQ	CLSK	Wed, May 10, 2023	4.41	5.12	4.35	4.90
1234	NASDAQ	CLSK	Tue, May 9, 2023	4.25	4.45	4.22	4.27
1233	NASDAQ	CLSK	Mon, May 8, 2023	4.05	4.38	3.90	4.24
1232	NASDAQ	CLSK	Fri, May 5, 2023	4.00	4.29	3.95	4.20
1231	NASDAQ	CLSK	Thu, May 4, 2023	3.87	4.20	3.81	3.99
1230	NASDAQ	CLSK	Wed, May 3, 2023	3.64	4.01	3.56	3.79
1229	NASDAQ	CLSK	Tue, May 2, 2023	3.40	3.90	3.33	3.81
1228	NASDAQ	CLSK	Mon, May 1, 2023	3.82	3.82	3.40	3.42
1227	NASDAQ	CLSK	Fri, Apr 28, 2023	3.88	4.03	3.78	3.91
1226	NASDAQ	CLSK	Thu, Apr 27, 2023	3.92	4.05	3.76	3.97
1225	NASDAQ	CLSK	Wed, Apr 26, 2023	4.22	4.29	3.81	3.82
1224	NASDAQ	CLSK	Tue, Apr 25, 2023	3.73	3.84	3.55	3.67
1223	NASDAQ	CLSK	Mon, Apr 24, 2023	3.90	4.00	3.61	3.74
1222	NASDAQ	CLSK	Fri, Apr 21, 2023	3.96	4.18	3.78	3.87
1221	NASDAQ	CLSK	Thu, Apr 20, 2023	4.29	4.43	3.87	3.90
1220	NASDAQ	CLSK	Wed, Apr 19, 2023	4.66	4.82	4.38	4.46
1219	NASDAQ	CLSK	Tue, Apr 18, 2023	4.68	5.16	4.64	5.03
1218	NASDAQ	CLSK	Mon, Apr 17, 2023	3.83	4.59	3.75	4.39
1217	NASDAQ	CLSK	Fri, Apr 14, 2023	4.33	4.34	3.75	4.13
1216	NASDAQ	CLSK	Thu, Apr 13, 2023	3.44	4.11	3.43	3.94
1215	NASDAQ	CLSK	Wed, Apr 12, 2023	3.10	3.43	3.04	3.26
1214	NASDAQ	CLSK	Tue, Apr 11, 2023	2.92	3.13	2.87	3.10
1213	NASDAQ	CLSK	Mon, Apr 10, 2023	2.42	2.73	2.38	2.71
1212	NASDAQ	CLSK	Thu, Apr 6, 2023	2.48	2.53	2.41	2.44
1211	NASDAQ	CLSK	Wed, Apr 5, 2023	2.64	2.64	2.41	2.49
1210	NASDAQ	CLSK	Tue, Apr 4, 2023	2.71	2.78	2.57	2.65
1209	NASDAQ	CLSK	Mon, Apr 3, 2023	2.70	2.80	2.62	2.70
1208	NASDAQ	CLSK	Fri, Mar 31, 2023	2.67	2.81	2.64	2.78
1207	NASDAQ	CLSK	Thu, Mar 30, 2023	2.73	2.78	2.63	2.67
1206	NASDAQ	CLSK	Wed, Mar 29, 2023	2.61	2.72	2.58	2.70
1205	NASDAQ	CLSK	Tue, Mar 28, 2023	2.53	2.57	2.45	2.51
1204	NASDAQ	CLSK	Mon, Mar 27, 2023	2.70	2.74	2.42	2.58
1203	NASDAQ	CLSK	Fri, Mar 24, 2023	2.80	2.85	2.68	2.69
1202	NASDAQ	CLSK	Thu, Mar 23, 2023	2.74	3.06	2.73	2.87
1201	NASDAQ	CLSK	Wed, Mar 22, 2023	2.95	3.12	2.67	2.68
1200	NASDAQ	CLSK	Tue, Mar 21, 2023	2.63	3.00	2.53	2.97
1199	NASDAQ	CLSK	Mon, Mar 20, 2023	2.60	2.71	2.50	2.59
1198	NASDAQ	CLSK	Fri, Mar 17, 2023	2.43	2.53	2.34	2.45
1197	NASDAQ	CLSK	Thu, Mar 16, 2023	2.26	2.34	2.22	2.30
1196	NASDAQ	CLSK	Wed, Mar 15, 2023	2.40	2.44	2.21	2.29
1195	NASDAQ	CLSK	Tue, Mar 14, 2023	2.47	2.60	2.39	2.43
1194	NASDAQ	CLSK	Mon, Mar 13, 2023	2.13	2.40	2.05	2.28
1193	NASDAQ	CLSK	Fri, Mar 10, 2023	2.12	2.25	2.04	2.08
1192	NASDAQ	CLSK	Thu, Mar 9, 2023	2.34	2.38	2.13	2.14
1191	NASDAQ	CLSK	Wed, Mar 8, 2023	2.37	2.44	2.32	2.38
1190	NASDAQ	CLSK	Tue, Mar 7, 2023	2.48	2.49	2.35	2.38
1189	NASDAQ	CLSK	Mon, Mar 6, 2023	2.60	2.68	2.46	2.47
1188	NASDAQ	CLSK	Fri, Mar 3, 2023	2.48	2.60	2.45	2.55
1187	NASDAQ	CLSK	Thu, Mar 2, 2023	2.51	2.59	2.45	2.54
1186	NASDAQ	CLSK	Wed, Mar 1, 2023	2.85	2.86	2.56	2.58
1185	NASDAQ	CLSK	Tue, Feb 28, 2023	2.80	2.93	2.76	2.76
1184	NASDAQ	CLSK	Mon, Feb 27, 2023	2.83	2.90	2.78	2.80
1183	NASDAQ	CLSK	Fri, Feb 24, 2023	2.86	2.91	2.73	2.75
1182	NASDAQ	CLSK	Thu, Feb 23, 2023	3.04	3.05	2.93	2.94
1181	NASDAQ	CLSK	Wed, Feb 22, 2023	3.10	3.15	2.94	2.97
1180	NASDAQ	CLSK	Tue, Feb 21, 2023	3.31	3.40	3.11	3.12
1179	NASDAQ	CLSK	Fri, Feb 17, 2023	3.33	3.45	3.25	3.38
1178	NASDAQ	CLSK	Thu, Feb 16, 2023	3.46	3.68	3.35	3.39
1177	NASDAQ	CLSK	Wed, Feb 15, 2023	3.28	3.61	3.23	3.56
1176	NASDAQ	CLSK	Tue, Feb 14, 2023	2.90	3.29	2.83	3.28
1175	NASDAQ	CLSK	Mon, Feb 13, 2023	2.96	2.97	2.84	2.94
1174	NASDAQ	CLSK	Fri, Feb 10, 2023	3.16	3.18	2.85	2.96
1173	NASDAQ	CLSK	Thu, Feb 9, 2023	3.52	3.52	3.18	3.24
1172	NASDAQ	CLSK	Wed, Feb 8, 2023	3.53	3.67	3.35	3.42
1171	NASDAQ	CLSK	Tue, Feb 7, 2023	3.50	3.56	3.28	3.54
1170	NASDAQ	CLSK	Mon, Feb 6, 2023	3.45	3.57	3.35	3.48
1169	NASDAQ	CLSK	Fri, Feb 3, 2023	3.42	3.84	3.36	3.51
1168	NASDAQ	CLSK	Thu, Feb 2, 2023	3.41	3.72	3.35	3.64
1167	NASDAQ	CLSK	Wed, Feb 1, 2023	3.11	3.33	2.92	3.24
1166	NASDAQ	CLSK	Tue, Jan 31, 2023	2.87	3.19	2.81	3.17
1165	NASDAQ	CLSK	Mon, Jan 30, 2023	2.88	3.15	2.78	2.80
1164	NASDAQ	CLSK	Fri, Jan 27, 2023	2.78	2.96	2.78	2.92
1163	NASDAQ	CLSK	Thu, Jan 26, 2023	2.91	2.96	2.69	2.85
1162	NASDAQ	CLSK	Wed, Jan 25, 2023	2.69	2.82	2.58	2.80
1161	NASDAQ	CLSK	Tue, Jan 24, 2023	2.80	2.95	2.74	2.80
1160	NASDAQ	CLSK	Mon, Jan 23, 2023	2.74	2.91	2.66	2.83
1159	NASDAQ	CLSK	Fri, Jan 20, 2023	2.54	2.67	2.47	2.64
1158	NASDAQ	CLSK	Thu, Jan 19, 2023	2.54	2.63	2.42	2.49
1157	NASDAQ	CLSK	Wed, Jan 18, 2023	2.79	2.89	2.52	2.53
1156	NASDAQ	CLSK	Tue, Jan 17, 2023	2.85	3.03	2.63	2.72
1155	NASDAQ	CLSK	Fri, Jan 13, 2023	2.54	2.81	2.47	2.58
1154	NASDAQ	CLSK	Thu, Jan 12, 2023	2.49	2.74	2.36	2.67
1153	NASDAQ	CLSK	Wed, Jan 11, 2023	2.43	2.54	2.35	2.40
1152	NASDAQ	CLSK	Tue, Jan 10, 2023	2.18	2.47	2.10	2.45
1151	NASDAQ	CLSK	Mon, Jan 9, 2023	2.20	2.40	2.19	2.21
1150	NASDAQ	CLSK	Fri, Jan 6, 2023	2.13	2.16	2.00	2.10
1149	NASDAQ	CLSK	Thu, Jan 5, 2023	2.18	2.19	2.04	2.16
1148	NASDAQ	CLSK	Wed, Jan 4, 2023	2.03	2.23	1.98	2.19
1147	NASDAQ	CLSK	Tue, Jan 3, 2023	2.10	2.15	1.96	2.01
1146	NASDAQ	CLSK	Fri, Dec 30, 2022	1.89	2.07	1.88	2.04
1145	NASDAQ	CLSK	Thu, Dec 29, 2022	1.88	1.95	1.80	1.95
1144	NASDAQ	CLSK	Wed, Dec 28, 2022	1.88	1.93	1.77	1.81
1143	NASDAQ	CLSK	Tue, Dec 27, 2022	1.94	1.96	1.86	1.88
1142	NASDAQ	CLSK	Fri, Dec 23, 2022	2.00	2.05	1.86	1.97
1141	NASDAQ	CLSK	Thu, Dec 22, 2022	2.05	2.05	1.88	2.04
1140	NASDAQ	CLSK	Wed, Dec 21, 2022	1.97	2.10	1.81	2.09
1139	NASDAQ	CLSK	Tue, Dec 20, 2022	1.81	2.00	1.77	1.91
1138	NASDAQ	CLSK	Mon, Dec 19, 2022	1.88	1.88	1.74	1.78
1137	NASDAQ	CLSK	Fri, Dec 16, 2022	1.86	1.91	1.75	1.89
1136	NASDAQ	CLSK	Thu, Dec 15, 2022	2.04	2.11	1.87	1.90
1135	NASDAQ	CLSK	Wed, Dec 14, 2022	2.23	2.39	2.22	2.28
1134	NASDAQ	CLSK	Tue, Dec 13, 2022	2.45	2.51	2.16	2.24
1133	NASDAQ	CLSK	Mon, Dec 12, 2022	2.12	2.32	2.10	2.30
1132	NASDAQ	CLSK	Fri, Dec 9, 2022	2.14	2.25	2.09	2.13
1131	NASDAQ	CLSK	Thu, Dec 8, 2022	2.09	2.13	2.03	2.11
1130	NASDAQ	CLSK	Wed, Dec 7, 2022	2.05	2.08	1.97	2.05
1129	NASDAQ	CLSK	Tue, Dec 6, 2022	2.10	2.11	2.00	2.07
1128	NASDAQ	CLSK	Mon, Dec 5, 2022	2.34	2.34	2.08	2.10
1127	NASDAQ	CLSK	Fri, Dec 2, 2022	2.22	2.31	2.13	2.28
1126	NASDAQ	CLSK	Thu, Dec 1, 2022	2.27	2.35	2.16	2.30
1125	NASDAQ	CLSK	Wed, Nov 30, 2022	2.12	2.29	2.09	2.25
1124	NASDAQ	CLSK	Tue, Nov 29, 2022	2.09	2.14	2.03	2.06
1123	NASDAQ	CLSK	Mon, Nov 28, 2022	2.15	2.22	2.05	2.09
1122	NASDAQ	CLSK	Fri, Nov 25, 2022	2.22	2.24	2.18	2.22
1121	NASDAQ	CLSK	Wed, Nov 23, 2022	2.15	2.25	2.10	2.20
1120	NASDAQ	CLSK	Tue, Nov 22, 2022	2.08	2.20	2.02	2.15
1119	NASDAQ	CLSK	Mon, Nov 21, 2022	2.22	2.26	2.01	2.02
1118	NASDAQ	CLSK	Fri, Nov 18, 2022	2.41	2.41	2.26	2.28
1117	NASDAQ	CLSK	Thu, Nov 17, 2022	2.36	2.41	2.30	2.34
1116	NASDAQ	CLSK	Wed, Nov 16, 2022	2.55	2.56	2.34	2.40
1115	NASDAQ	CLSK	Tue, Nov 15, 2022	2.60	2.71	2.57	2.59
1114	NASDAQ	CLSK	Mon, Nov 14, 2022	2.63	2.71	2.48	2.51
1113	NASDAQ	CLSK	Fri, Nov 11, 2022	2.59	2.77	2.54	2.64
1112	NASDAQ	CLSK	Thu, Nov 10, 2022	2.74	2.75	2.57	2.72
1111	NASDAQ	CLSK	Wed, Nov 9, 2022	2.82	2.89	2.48	2.49
1110	NASDAQ	CLSK	Tue, Nov 8, 2022	3.00	3.06	2.81	2.92
1109	NASDAQ	CLSK	Mon, Nov 7, 2022	3.01	3.15	2.93	3.13
1108	NASDAQ	CLSK	Fri, Nov 4, 2022	3.05	3.14	2.89	3.03
1107	NASDAQ	CLSK	Thu, Nov 3, 2022	2.98	3.13	2.87	2.89
1106	NASDAQ	CLSK	Wed, Nov 2, 2022	3.27	3.29	2.98	2.99
1105	NASDAQ	CLSK	Tue, Nov 1, 2022	3.56	3.64	3.22	3.26
1104	NASDAQ	CLSK	Mon, Oct 31, 2022	3.56	3.67	3.46	3.48
1103	NASDAQ	CLSK	Fri, Oct 28, 2022	3.64	3.68	3.49	3.66
1102	NASDAQ	CLSK	Thu, Oct 27, 2022	3.73	3.78	3.53	3.64
1101	NASDAQ	CLSK	Wed, Oct 26, 2022	3.41	3.88	3.35	3.70
1100	NASDAQ	CLSK	Tue, Oct 25, 2022	2.95	3.56	2.95	3.46
1099	NASDAQ	CLSK	Mon, Oct 24, 2022	2.92	2.95	2.75	2.92
1098	NASDAQ	CLSK	Fri, Oct 21, 2022	2.88	2.94	2.77	2.92
1097	NASDAQ	CLSK	Thu, Oct 20, 2022	2.90	3.10	2.88	2.89
1096	NASDAQ	CLSK	Wed, Oct 19, 2022	3.02	3.02	2.92	2.94
1095	NASDAQ	CLSK	Tue, Oct 18, 2022	3.26	3.27	3.00	3.04
1094	NASDAQ	CLSK	Mon, Oct 17, 2022	2.95	3.14	2.92	3.12
1093	NASDAQ	CLSK	Fri, Oct 14, 2022	3.12	3.18	2.82	2.83
1092	NASDAQ	CLSK	Thu, Oct 13, 2022	2.87	3.06	2.76	3.04
1091	NASDAQ	CLSK	Wed, Oct 12, 2022	3.03	3.04	2.90	3.01
1090	NASDAQ	CLSK	Tue, Oct 11, 2022	2.91	3.11	2.78	3.00
1089	NASDAQ	CLSK	Mon, Oct 10, 2022	3.02	3.02	2.81	2.91
1088	NASDAQ	CLSK	Fri, Oct 7, 2022	3.18	3.19	3.00	3.02
1087	NASDAQ	CLSK	Thu, Oct 6, 2022	3.30	3.45	3.23	3.25
1086	NASDAQ	CLSK	Wed, Oct 5, 2022	3.33	3.41	3.17	3.33
1085	NASDAQ	CLSK	Tue, Oct 4, 2022	3.30	3.46	3.29	3.45
1084	NASDAQ	CLSK	Mon, Oct 3, 2022	3.24	3.25	3.08	3.18
1083	NASDAQ	CLSK	Fri, Sep 30, 2022	3.17	3.44	3.17	3.18
1082	NASDAQ	CLSK	Thu, Sep 29, 2022	3.33	3.38	3.15	3.21
1081	NASDAQ	CLSK	Wed, Sep 28, 2022	3.22	3.47	3.20	3.40
1080	NASDAQ	CLSK	Tue, Sep 27, 2022	3.25	3.33	3.13	3.22
1079	NASDAQ	CLSK	Mon, Sep 26, 2022	3.07	3.31	3.06	3.13
1078	NASDAQ	CLSK	Fri, Sep 23, 2022	3.07	3.16	3.00	3.11
1077	NASDAQ	CLSK	Thu, Sep 22, 2022	3.26	3.31	3.03	3.16
1076	NASDAQ	CLSK	Wed, Sep 21, 2022	3.40	3.52	3.24	3.26
1075	NASDAQ	CLSK	Tue, Sep 20, 2022	3.47	3.53	3.32	3.37
1074	NASDAQ	CLSK	Mon, Sep 19, 2022	3.63	3.74	3.47	3.54
1073	NASDAQ	CLSK	Fri, Sep 16, 2022	4.00	4.00	3.72	3.74
1072	NASDAQ	CLSK	Thu, Sep 15, 2022	4.29	4.32	4.00	4.05
1071	NASDAQ	CLSK	Wed, Sep 14, 2022	4.42	4.48	4.24	4.29
1070	NASDAQ	CLSK	Tue, Sep 13, 2022	4.56	4.67	4.40	4.47
1069	NASDAQ	CLSK	Mon, Sep 12, 2022	4.92	5.00	4.70	4.89
1068	NASDAQ	CLSK	Fri, Sep 9, 2022	4.72	4.96	4.71	4.81
1067	NASDAQ	CLSK	Thu, Sep 8, 2022	4.17	4.54	4.15	4.52
1066	NASDAQ	CLSK	Wed, Sep 7, 2022	3.97	4.28	3.95	4.27
1065	NASDAQ	CLSK	Tue, Sep 6, 2022	4.04	4.20	3.80	3.97
1064	NASDAQ	CLSK	Fri, Sep 2, 2022	4.12	4.27	4.02	4.06
1063	NASDAQ	CLSK	Thu, Sep 1, 2022	4.15	4.21	3.90	4.08
1062	NASDAQ	CLSK	Wed, Aug 31, 2022	4.35	4.38	4.10	4.28
1061	NASDAQ	CLSK	Tue, Aug 30, 2022	4.30	4.41	4.14	4.27
1060	NASDAQ	CLSK	Mon, Aug 29, 2022	4.20	4.46	4.14	4.23
1059	NASDAQ	CLSK	Fri, Aug 26, 2022	4.65	4.70	4.27	4.30
1058	NASDAQ	CLSK	Thu, Aug 25, 2022	4.65	4.72	4.48	4.62
1057	NASDAQ	CLSK	Wed, Aug 24, 2022	4.39	4.68	4.33	4.56
1056	NASDAQ	CLSK	Tue, Aug 23, 2022	4.33	4.60	4.23	4.35
1055	NASDAQ	CLSK	Mon, Aug 22, 2022	4.54	4.56	4.28	4.31
1054	NASDAQ	CLSK	Fri, Aug 19, 2022	4.81	4.93	4.60	4.64
1053	NASDAQ	CLSK	Thu, Aug 18, 2022	5.15	5.23	5.03	5.19
1052	NASDAQ	CLSK	Wed, Aug 17, 2022	5.48	5.48	5.03	5.09
1051	NASDAQ	CLSK	Tue, Aug 16, 2022	5.93	6.03	5.51	5.58
1050	NASDAQ	CLSK	Mon, Aug 15, 2022	5.93	6.18	5.89	5.97
1049	NASDAQ	CLSK	Fri, Aug 12, 2022	5.61	6.02	5.43	6.02
1048	NASDAQ	CLSK	Thu, Aug 11, 2022	6.69	6.84	5.63	5.70
1047	NASDAQ	CLSK	Wed, Aug 10, 2022	5.00	6.01	4.90	5.98
1046	NASDAQ	CLSK	Tue, Aug 9, 2022	4.88	4.88	4.57	4.68
1045	NASDAQ	CLSK	Mon, Aug 8, 2022	4.86	5.02	4.74	4.94
1044	NASDAQ	CLSK	Fri, Aug 5, 2022	4.39	4.72	4.39	4.66
1043	NASDAQ	CLSK	Thu, Aug 4, 2022	4.70	5.02	4.38	4.39
1042	NASDAQ	CLSK	Wed, Aug 3, 2022	4.64	4.72	4.45	4.64
1041	NASDAQ	CLSK	Tue, Aug 2, 2022	4.26	4.65	4.22	4.53
1040	NASDAQ	CLSK	Mon, Aug 1, 2022	4.00	4.51	3.84	4.36
1039	NASDAQ	CLSK	Fri, Jul 29, 2022	4.20	4.26	3.98	3.99
1038	NASDAQ	CLSK	Thu, Jul 28, 2022	4.11	4.30	3.91	4.20
1037	NASDAQ	CLSK	Wed, Jul 27, 2022	3.91	4.13	3.84	4.07
1036	NASDAQ	CLSK	Tue, Jul 26, 2022	4.09	4.09	3.78	3.81
1035	NASDAQ	CLSK	Mon, Jul 25, 2022	4.28	4.30	4.06	4.06
1034	NASDAQ	CLSK	Fri, Jul 22, 2022	4.96	4.98	4.26	4.29
1033	NASDAQ	CLSK	Thu, Jul 21, 2022	4.88	5.00	4.67	4.87
1032	NASDAQ	CLSK	Wed, Jul 20, 2022	4.87	5.11	4.77	4.91
1031	NASDAQ	CLSK	Tue, Jul 19, 2022	4.39	4.77	4.39	4.70
1030	NASDAQ	CLSK	Mon, Jul 18, 2022	4.49	4.76	4.20	4.27
1029	NASDAQ	CLSK	Fri, Jul 15, 2022	4.28	4.41	4.15	4.26
1028	NASDAQ	CLSK	Thu, Jul 14, 2022	4.09	4.24	4.01	4.20
1027	NASDAQ	CLSK	Wed, Jul 13, 2022	4.02	4.21	3.98	4.19
1026	NASDAQ	CLSK	Tue, Jul 12, 2022	4.41	4.48	4.05	4.16
1025	NASDAQ	CLSK	Mon, Jul 11, 2022	4.50	4.60	4.36	4.47
1024	NASDAQ	CLSK	Fri, Jul 8, 2022	4.39	4.73	4.28	4.58
1023	NASDAQ	CLSK	Thu, Jul 7, 2022	4.10	4.50	4.07	4.49
1022	NASDAQ	CLSK	Wed, Jul 6, 2022	4.27	4.33	4.03	4.05
1021	NASDAQ	CLSK	Tue, Jul 5, 2022	3.81	4.35	3.75	4.32
1020	NASDAQ	CLSK	Fri, Jul 1, 2022	3.90	4.06	3.85	3.95
1019	NASDAQ	CLSK	Thu, Jun 30, 2022	3.98	4.08	3.84	3.92
1018	NASDAQ	CLSK	Wed, Jun 29, 2022	4.17	4.17	3.90	4.04
1017	NASDAQ	CLSK	Tue, Jun 28, 2022	4.55	4.60	4.17	4.21
1016	NASDAQ	CLSK	Mon, Jun 27, 2022	4.93	4.96	4.50	4.53
1015	NASDAQ	CLSK	Fri, Jun 24, 2022	4.88	5.19	4.87	4.93
1014	NASDAQ	CLSK	Thu, Jun 23, 2022	4.59	4.84	4.46	4.78
1013	NASDAQ	CLSK	Wed, Jun 22, 2022	4.66	4.85	4.53	4.57
1012	NASDAQ	CLSK	Tue, Jun 21, 2022	4.80	5.08	4.58	4.73
1011	NASDAQ	CLSK	Fri, Jun 17, 2022	4.48	4.85	4.47	4.65
1010	NASDAQ	CLSK	Thu, Jun 16, 2022	4.33	4.49	4.06	4.45
1009	NASDAQ	CLSK	Wed, Jun 15, 2022	4.40	4.54	4.21	4.41
1008	NASDAQ	CLSK	Tue, Jun 14, 2022	4.46	4.60	4.31	4.43
1007	NASDAQ	CLSK	Mon, Jun 13, 2022	4.40	4.68	4.28	4.46
1006	NASDAQ	CLSK	Fri, Jun 10, 2022	4.92	5.17	4.82	4.90
1005	NASDAQ	CLSK	Thu, Jun 9, 2022	5.36	5.44	5.09	5.11
1004	NASDAQ	CLSK	Wed, Jun 8, 2022	5.40	5.72	5.35	5.46
1003	NASDAQ	CLSK	Tue, Jun 7, 2022	5.51	5.65	5.38	5.55
1002	NASDAQ	CLSK	Mon, Jun 6, 2022	5.78	5.88	5.55	5.76
1001	NASDAQ	CLSK	Fri, Jun 3, 2022	5.68	5.69	5.41	5.57
1000	NASDAQ	CLSK	Thu, Jun 2, 2022	5.58	6.03	5.53	5.85
999	NASDAQ	CLSK	Wed, Jun 1, 2022	5.93	6.10	5.46	5.56
998	NASDAQ	CLSK	Tue, May 31, 2022	6.12	6.27	5.83	5.89
997	NASDAQ	CLSK	Fri, May 27, 2022	5.70	5.97	5.67	5.89
996	NASDAQ	CLSK	Thu, May 26, 2022	5.12	5.80	5.03	5.64
995	NASDAQ	CLSK	Wed, May 25, 2022	5.17	5.35	5.05	5.27
994	NASDAQ	CLSK	Tue, May 24, 2022	5.31	5.33	4.91	5.17
993	NASDAQ	CLSK	Mon, May 23, 2022	5.63	5.69	5.34	5.46
992	NASDAQ	CLSK	Fri, May 20, 2022	6.03	6.10	5.29	5.65
991	NASDAQ	CLSK	Thu, May 19, 2022	5.76	6.19	5.73	5.85
990	NASDAQ	CLSK	Wed, May 18, 2022	5.99	6.22	5.68	5.75
989	NASDAQ	CLSK	Tue, May 17, 2022	6.17	6.43	5.86	6.25
988	NASDAQ	CLSK	Mon, May 16, 2022	6.34	6.42	5.83	5.90
987	NASDAQ	CLSK	Fri, May 13, 2022	5.64	6.67	5.63	6.32
986	NASDAQ	CLSK	Thu, May 12, 2022	4.82	5.45	4.53	5.14
985	NASDAQ	CLSK	Wed, May 11, 2022	4.95	5.60	4.88	5.02
984	NASDAQ	CLSK	Tue, May 10, 2022	6.05	6.16	5.35	5.70
983	NASDAQ	CLSK	Mon, May 9, 2022	6.10	6.17	5.61	5.64
982	NASDAQ	CLSK	Fri, May 6, 2022	6.77	6.83	6.34	6.54
981	NASDAQ	CLSK	Thu, May 5, 2022	7.46	7.59	6.69	6.90
980	NASDAQ	CLSK	Wed, May 4, 2022	6.99	7.77	6.58	7.71
979	NASDAQ	CLSK	Tue, May 3, 2022	6.75	7.16	6.68	6.95
978	NASDAQ	CLSK	Mon, May 2, 2022	6.55	6.84	6.32	6.80
977	NASDAQ	CLSK	Fri, Apr 29, 2022	6.83	7.36	6.48	6.49
976	NASDAQ	CLSK	Thu, Apr 28, 2022	7.00	7.26	6.49	7.04
975	NASDAQ	CLSK	Wed, Apr 27, 2022	7.20	7.47	6.75	6.79
974	NASDAQ	CLSK	Tue, Apr 26, 2022	7.80	7.86	7.02	7.04
973	NASDAQ	CLSK	Mon, Apr 25, 2022	7.86	8.18	7.71	7.88
972	NASDAQ	CLSK	Fri, Apr 22, 2022	8.35	8.73	7.84	7.92
971	NASDAQ	CLSK	Thu, Apr 21, 2022	9.25	9.55	8.42	8.47
970	NASDAQ	CLSK	Wed, Apr 20, 2022	9.82	9.82	8.84	9.01
969	NASDAQ	CLSK	Tue, Apr 19, 2022	9.43	9.97	9.23	9.51
968	NASDAQ	CLSK	Mon, Apr 18, 2022	9.55	9.56	9.01	9.32
967	NASDAQ	CLSK	Thu, Apr 14, 2022	10.13	10.14	9.56	9.61
966	NASDAQ	CLSK	Wed, Apr 13, 2022	9.77	10.33	9.65	10.13
965	NASDAQ	CLSK	Tue, Apr 12, 2022	10.30	10.68	9.74	9.77
964	NASDAQ	CLSK	Mon, Apr 11, 2022	9.97	10.41	9.84	10.01
963	NASDAQ	CLSK	Fri, Apr 8, 2022	11.02	11.04	10.38	10.41
962	NASDAQ	CLSK	Thu, Apr 7, 2022	11.07	11.37	10.65	11.14
961	NASDAQ	CLSK	Wed, Apr 6, 2022	11.57	11.63	10.83	11.20
960	NASDAQ	CLSK	Tue, Apr 5, 2022	13.22	13.36	11.90	12.01
959	NASDAQ	CLSK	Mon, Apr 4, 2022	12.84	13.28	12.60	13.23
958	NASDAQ	CLSK	Fri, Apr 1, 2022	12.37	12.97	12.32	12.74
957	NASDAQ	CLSK	Thu, Mar 31, 2022	12.64	12.97	12.22	12.37
956	NASDAQ	CLSK	Wed, Mar 30, 2022	12.87	13.19	12.34	12.45
955	NASDAQ	CLSK	Tue, Mar 29, 2022	13.50	13.50	12.71	13.09
954	NASDAQ	CLSK	Mon, Mar 28, 2022	13.14	13.91	12.86	13.42
953	NASDAQ	CLSK	Fri, Mar 25, 2022	13.38	13.55	12.46	12.68
952	NASDAQ	CLSK	Thu, Mar 24, 2022	12.64	13.18	12.08	13.14
951	NASDAQ	CLSK	Wed, Mar 23, 2022	12.47	13.36	12.16	12.48
950	NASDAQ	CLSK	Tue, Mar 22, 2022	12.45	13.07	12.22	12.64
949	NASDAQ	CLSK	Mon, Mar 21, 2022	11.90	12.56	11.72	11.88
948	NASDAQ	CLSK	Fri, Mar 18, 2022	11.00	12.45	10.92	11.96
947	NASDAQ	CLSK	Thu, Mar 17, 2022	10.13	11.20	9.97	11.18
946	NASDAQ	CLSK	Wed, Mar 16, 2022	9.90	10.38	9.56	10.26
945	NASDAQ	CLSK	Tue, Mar 15, 2022	9.56	9.71	8.97	9.67
944	NASDAQ	CLSK	Mon, Mar 14, 2022	9.93	10.09	9.10	9.55
943	NASDAQ	CLSK	Fri, Mar 11, 2022	11.17	11.17	9.92	9.93
942	NASDAQ	CLSK	Thu, Mar 10, 2022	10.67	11.27	10.59	11.09
941	NASDAQ	CLSK	Wed, Mar 9, 2022	10.64	11.31	10.50	11.19
940	NASDAQ	CLSK	Tue, Mar 8, 2022	9.17	10.35	8.97	10.10
939	NASDAQ	CLSK	Mon, Mar 7, 2022	9.54	10.04	8.97	9.10
938	NASDAQ	CLSK	Fri, Mar 4, 2022	9.85	10.36	9.12	9.33
937	NASDAQ	CLSK	Thu, Mar 3, 2022	11.09	11.15	9.77	10.08
936	NASDAQ	CLSK	Wed, Mar 2, 2022	10.82	11.08	10.36	10.95
935	NASDAQ	CLSK	Tue, Mar 1, 2022	11.10	11.47	10.16	10.68
934	NASDAQ	CLSK	Mon, Feb 28, 2022	9.37	10.79	9.31	10.60
933	NASDAQ	CLSK	Fri, Feb 25, 2022	9.91	9.95	9.08	9.48
932	NASDAQ	CLSK	Thu, Feb 24, 2022	7.34	9.54	7.34	9.48
931	NASDAQ	CLSK	Wed, Feb 23, 2022	8.91	9.28	8.38	8.41
930	NASDAQ	CLSK	Tue, Feb 22, 2022	8.65	9.29	8.36	8.75
929	NASDAQ	CLSK	Fri, Feb 18, 2022	9.88	10.09	8.80	8.93
928	NASDAQ	CLSK	Thu, Feb 17, 2022	10.84	11.05	9.94	10.28
927	NASDAQ	CLSK	Wed, Feb 16, 2022	9.98	10.80	9.71	10.72
926	NASDAQ	CLSK	Tue, Feb 15, 2022	9.22	10.29	9.05	10.21
925	NASDAQ	CLSK	Mon, Feb 14, 2022	8.70	9.18	8.37	8.61
924	NASDAQ	CLSK	Fri, Feb 11, 2022	9.25	9.71	8.51	8.70
923	NASDAQ	CLSK	Thu, Feb 10, 2022	8.38	10.63	8.35	9.31
922	NASDAQ	CLSK	Wed, Feb 9, 2022	7.84	8.39	7.41	8.34
921	NASDAQ	CLSK	Tue, Feb 8, 2022	7.02	7.55	6.85	7.52
920	NASDAQ	CLSK	Mon, Feb 7, 2022	7.23	7.78	7.04	7.08
919	NASDAQ	CLSK	Fri, Feb 4, 2022	6.45	6.99	6.21	6.83
918	NASDAQ	CLSK	Thu, Feb 3, 2022	6.42	6.69	6.17	6.30
917	NASDAQ	CLSK	Wed, Feb 2, 2022	7.29	7.30	6.47	6.71
916	NASDAQ	CLSK	Tue, Feb 1, 2022	6.91	7.25	6.61	7.23
915	NASDAQ	CLSK	Mon, Jan 31, 2022	6.09	6.81	6.08	6.72
914	NASDAQ	CLSK	Fri, Jan 28, 2022	5.66	6.10	5.51	6.06
913	NASDAQ	CLSK	Thu, Jan 27, 2022	6.29	6.42	5.51	5.58
912	NASDAQ	CLSK	Wed, Jan 26, 2022	6.78	6.85	6.04	6.08
911	NASDAQ	CLSK	Tue, Jan 25, 2022	6.34	6.57	6.16	6.37
910	NASDAQ	CLSK	Mon, Jan 24, 2022	5.59	6.59	5.47	6.59
909	NASDAQ	CLSK	Fri, Jan 21, 2022	6.67	6.82	6.13	6.40
908	NASDAQ	CLSK	Thu, Jan 20, 2022	7.29	7.81	6.93	6.96
907	NASDAQ	CLSK	Wed, Jan 19, 2022	7.51	7.61	7.08	7.13
906	NASDAQ	CLSK	Tue, Jan 18, 2022	7.92	8.00	7.40	7.43
905	NASDAQ	CLSK	Fri, Jan 14, 2022	8.05	8.37	7.92	8.18
904	NASDAQ	CLSK	Thu, Jan 13, 2022	8.71	8.76	8.10	8.17
903	NASDAQ	CLSK	Wed, Jan 12, 2022	8.65	9.14	8.32	8.47
902	NASDAQ	CLSK	Tue, Jan 11, 2022	8.08	8.50	7.82	8.26
901	NASDAQ	CLSK	Mon, Jan 10, 2022	7.84	8.05	7.57	8.02
900	NASDAQ	CLSK	Fri, Jan 7, 2022	8.06	8.50	7.97	8.14
899	NASDAQ	CLSK	Thu, Jan 6, 2022	8.39	8.69	7.90	8.30
898	NASDAQ	CLSK	Wed, Jan 5, 2022	9.41	9.60	8.44	8.57
897	NASDAQ	CLSK	Tue, Jan 4, 2022	9.54	9.79	9.15	9.60
896	NASDAQ	CLSK	Mon, Jan 3, 2022	9.73	9.91	9.43	9.59
895	NASDAQ	CLSK	Fri, Dec 31, 2021	10.05	10.44	9.52	9.52
894	NASDAQ	CLSK	Thu, Dec 30, 2021	9.85	10.45	9.72	10.09
893	NASDAQ	CLSK	Wed, Dec 29, 2021	10.82	10.94	9.80	9.85
892	NASDAQ	CLSK	Tue, Dec 28, 2021	11.88	11.89	10.85	11.01
891	NASDAQ	CLSK	Mon, Dec 27, 2021	12.03	12.33	11.67	12.23
890	NASDAQ	CLSK	Thu, Dec 23, 2021	11.13	12.07	10.77	11.91
889	NASDAQ	CLSK	Wed, Dec 22, 2021	11.33	11.59	11.07	11.26
888	NASDAQ	CLSK	Tue, Dec 21, 2021	11.05	11.57	11.03	11.39
887	NASDAQ	CLSK	Mon, Dec 20, 2021	11.10	11.26	10.63	10.82
886	NASDAQ	CLSK	Fri, Dec 17, 2021	11.33	11.88	10.80	11.71
885	NASDAQ	CLSK	Thu, Dec 16, 2021	12.59	13.13	11.20	11.57
884	NASDAQ	CLSK	Wed, Dec 15, 2021	11.40	12.68	10.56	12.51
883	NASDAQ	CLSK	Tue, Dec 14, 2021	12.00	12.80	11.81	12.11
882	NASDAQ	CLSK	Mon, Dec 13, 2021	13.11	13.34	12.21	12.24
881	NASDAQ	CLSK	Fri, Dec 10, 2021	13.78	14.14	12.90	13.42
880	NASDAQ	CLSK	Thu, Dec 9, 2021	14.52	14.55	13.35	13.40
879	NASDAQ	CLSK	Wed, Dec 8, 2021	15.09	15.30	14.50	14.73
878	NASDAQ	CLSK	Tue, Dec 7, 2021	14.78	15.61	14.78	15.12
877	NASDAQ	CLSK	Mon, Dec 6, 2021	12.80	14.44	12.33	14.01
876	NASDAQ	CLSK	Fri, Dec 3, 2021	16.09	16.15	13.31	13.65
875	NASDAQ	CLSK	Thu, Dec 2, 2021	16.14	17.09	15.26	16.02
874	NASDAQ	CLSK	Wed, Dec 1, 2021	18.23	18.48	16.21	16.32
873	NASDAQ	CLSK	Tue, Nov 30, 2021	17.56	18.43	16.89	17.78
872	NASDAQ	CLSK	Mon, Nov 29, 2021	17.94	17.97	17.00	17.77
871	NASDAQ	CLSK	Fri, Nov 26, 2021	16.80	17.60	16.40	17.26
870	NASDAQ	CLSK	Wed, Nov 24, 2021	17.45	18.09	16.76	18.08
869	NASDAQ	CLSK	Tue, Nov 23, 2021	17.30	18.45	17.20	17.85
868	NASDAQ	CLSK	Mon, Nov 22, 2021	18.00	18.16	16.96	17.57
867	NASDAQ	CLSK	Fri, Nov 19, 2021	17.26	18.66	17.25	18.00
866	NASDAQ	CLSK	Thu, Nov 18, 2021	18.13	18.18	16.55	17.16
865	NASDAQ	CLSK	Wed, Nov 17, 2021	18.77	18.80	18.01	18.43
864	NASDAQ	CLSK	Tue, Nov 16, 2021	20.00	20.00	18.32	18.40
863	NASDAQ	CLSK	Mon, Nov 15, 2021	21.84	22.60	20.50	20.69
862	NASDAQ	CLSK	Fri, Nov 12, 2021	21.40	21.69	20.69	21.42
861	NASDAQ	CLSK	Thu, Nov 11, 2021	20.53	21.98	20.33	21.47
860	NASDAQ	CLSK	Wed, Nov 10, 2021	21.50	21.80	19.88	20.32
859	NASDAQ	CLSK	Tue, Nov 9, 2021	22.80	22.95	20.75	21.33
858	NASDAQ	CLSK	Mon, Nov 8, 2021	21.75	23.09	21.67	22.26
857	NASDAQ	CLSK	Fri, Nov 5, 2021	22.38	22.78	20.42	20.48
856	NASDAQ	CLSK	Thu, Nov 4, 2021	21.53	23.60	21.53	21.97
855	NASDAQ	CLSK	Wed, Nov 3, 2021	21.99	22.09	20.71	21.85
854	NASDAQ	CLSK	Tue, Nov 2, 2021	22.24	22.64	21.33	22.11
853	NASDAQ	CLSK	Mon, Nov 1, 2021	20.31	22.17	20.31	21.68
852	NASDAQ	CLSK	Fri, Oct 29, 2021	19.25	20.75	19.20	20.26
851	NASDAQ	CLSK	Thu, Oct 28, 2021	17.91	19.71	17.91	19.71
850	NASDAQ	CLSK	Wed, Oct 27, 2021	17.58	18.43	17.42	17.43
849	NASDAQ	CLSK	Tue, Oct 26, 2021	18.46	18.76	17.72	18.20
848	NASDAQ	CLSK	Mon, Oct 25, 2021	16.78	18.65	16.78	18.45
847	NASDAQ	CLSK	Fri, Oct 22, 2021	17.55	17.55	16.33	16.44
846	NASDAQ	CLSK	Thu, Oct 21, 2021	17.68	17.95	17.07	17.64
845	NASDAQ	CLSK	Wed, Oct 20, 2021	17.00	18.63	16.74	17.66
844	NASDAQ	CLSK	Tue, Oct 19, 2021	16.60	17.03	15.90	16.70
843	NASDAQ	CLSK	Mon, Oct 18, 2021	15.80	16.61	15.60	16.28
842	NASDAQ	CLSK	Fri, Oct 15, 2021	15.65	16.65	15.49	15.79
841	NASDAQ	CLSK	Thu, Oct 14, 2021	15.45	15.55	14.92	15.21
840	NASDAQ	CLSK	Wed, Oct 13, 2021	14.26	15.19	13.66	15.17
839	NASDAQ	CLSK	Tue, Oct 12, 2021	14.74	14.97	14.30	14.34
838	NASDAQ	CLSK	Mon, Oct 11, 2021	14.42	15.32	14.40	14.53
837	NASDAQ	CLSK	Fri, Oct 8, 2021	13.93	14.56	13.71	14.32
836	NASDAQ	CLSK	Thu, Oct 7, 2021	13.45	14.10	12.39	13.81
835	NASDAQ	CLSK	Wed, Oct 6, 2021	13.65	14.14	13.12	13.45
834	NASDAQ	CLSK	Tue, Oct 5, 2021	12.42	13.57	12.31	13.39
833	NASDAQ	CLSK	Mon, Oct 4, 2021	12.51	12.66	11.90	12.21
832	NASDAQ	CLSK	Fri, Oct 1, 2021	12.00	12.70	11.91	12.53
831	NASDAQ	CLSK	Thu, Sep 30, 2021	11.90	11.95	11.16	11.59
830	NASDAQ	CLSK	Wed, Sep 29, 2021	11.42	12.73	11.30	11.61
829	NASDAQ	CLSK	Tue, Sep 28, 2021	11.52	11.63	10.90	10.94
828	NASDAQ	CLSK	Mon, Sep 27, 2021	11.39	12.17	11.34	11.63
827	NASDAQ	CLSK	Fri, Sep 24, 2021	11.25	11.88	11.10	11.40
826	NASDAQ	CLSK	Thu, Sep 23, 2021	11.96	12.04	11.60	11.86
825	NASDAQ	CLSK	Wed, Sep 22, 2021	11.33	12.03	11.30	11.76
824	NASDAQ	CLSK	Tue, Sep 21, 2021	11.80	11.88	11.23	11.24
823	NASDAQ	CLSK	Mon, Sep 20, 2021	12.00	12.29	11.29	11.64
822	NASDAQ	CLSK	Fri, Sep 17, 2021	12.61	13.06	12.40	12.90
821	NASDAQ	CLSK	Thu, Sep 16, 2021	12.55	12.80	12.39	12.66
820	NASDAQ	CLSK	Wed, Sep 15, 2021	12.50	12.91	12.35	12.71
819	NASDAQ	CLSK	Tue, Sep 14, 2021	12.99	13.20	12.27	12.34
818	NASDAQ	CLSK	Mon, Sep 13, 2021	12.85	13.21	12.38	12.90
817	NASDAQ	CLSK	Fri, Sep 10, 2021	13.44	13.49	12.77	12.85
816	NASDAQ	CLSK	Thu, Sep 9, 2021	13.01	13.69	12.81	13.49
815	NASDAQ	CLSK	Wed, Sep 8, 2021	13.65	13.73	12.66	12.79
814	NASDAQ	CLSK	Tue, Sep 7, 2021	14.39	14.80	13.71	13.80
813	NASDAQ	CLSK	Fri, Sep 3, 2021	14.40	14.63	14.04	14.26
812	NASDAQ	CLSK	Thu, Sep 2, 2021	14.13	14.83	14.01	14.40
811	NASDAQ	CLSK	Wed, Sep 1, 2021	13.84	14.17	13.58	13.75
810	NASDAQ	CLSK	Tue, Aug 31, 2021	13.62	13.98	13.33	13.80
809	NASDAQ	CLSK	Mon, Aug 30, 2021	14.04	14.23	13.38	13.64
808	NASDAQ	CLSK	Fri, Aug 27, 2021	13.11	14.30	12.95	14.08
807	NASDAQ	CLSK	Thu, Aug 26, 2021	13.24	13.45	12.92	13.07
806	NASDAQ	CLSK	Wed, Aug 25, 2021	13.40	13.72	13.01	13.20
805	NASDAQ	CLSK	Tue, Aug 24, 2021	12.65	13.70	12.43	13.48
804	NASDAQ	CLSK	Mon, Aug 23, 2021	11.08	12.92	10.89	12.62
803	NASDAQ	CLSK	Fri, Aug 20, 2021	11.02	11.14	10.63	10.79
802	NASDAQ	CLSK	Thu, Aug 19, 2021	11.36	12.11	10.58	10.72
801	NASDAQ	CLSK	Wed, Aug 18, 2021	11.35	12.32	11.17	11.93
800	NASDAQ	CLSK	Tue, Aug 17, 2021	10.97	11.97	10.40	11.65
799	NASDAQ	CLSK	Mon, Aug 16, 2021	13.88	13.98	13.34	13.73
798	NASDAQ	CLSK	Fri, Aug 13, 2021	14.70	14.97	13.77	13.92
797	NASDAQ	CLSK	Thu, Aug 12, 2021	14.75	14.77	14.04	14.54
796	NASDAQ	CLSK	Wed, Aug 11, 2021	15.38	15.46	14.51	14.87
795	NASDAQ	CLSK	Tue, Aug 10, 2021	15.58	15.93	14.64	15.25
794	NASDAQ	CLSK	Mon, Aug 9, 2021	14.33	15.71	14.06	15.37
793	NASDAQ	CLSK	Fri, Aug 6, 2021	13.25	13.94	12.95	13.68
792	NASDAQ	CLSK	Thu, Aug 5, 2021	13.01	13.65	12.58	13.27
791	NASDAQ	CLSK	Wed, Aug 4, 2021	13.03	13.68	13.00	13.13
790	NASDAQ	CLSK	Tue, Aug 3, 2021	13.84	13.84	12.88	13.23
789	NASDAQ	CLSK	Mon, Aug 2, 2021	13.72	14.15	13.36	13.54
788	NASDAQ	CLSK	Fri, Jul 30, 2021	13.37	13.88	13.26	13.50
787	NASDAQ	CLSK	Thu, Jul 29, 2021	14.05	14.18	13.65	13.68
786	NASDAQ	CLSK	Wed, Jul 28, 2021	13.70	14.25	13.41	14.04
785	NASDAQ	CLSK	Tue, Jul 27, 2021	14.00	14.04	12.90	13.44
784	NASDAQ	CLSK	Mon, Jul 26, 2021	14.46	15.04	13.92	14.32
783	NASDAQ	CLSK	Fri, Jul 23, 2021	14.23	14.36	13.34	13.48
782	NASDAQ	CLSK	Thu, Jul 22, 2021	14.53	14.62	13.77	14.24
781	NASDAQ	CLSK	Wed, Jul 21, 2021	14.06	14.94	13.91	14.50
780	NASDAQ	CLSK	Tue, Jul 20, 2021	13.08	13.88	12.40	13.55
779	NASDAQ	CLSK	Mon, Jul 19, 2021	13.21	13.35	12.74	12.90
778	NASDAQ	CLSK	Fri, Jul 16, 2021	13.97	14.38	13.67	13.75
777	NASDAQ	CLSK	Thu, Jul 15, 2021	14.00	14.34	13.34	13.93
776	NASDAQ	CLSK	Wed, Jul 14, 2021	14.90	14.99	14.00	14.05
775	NASDAQ	CLSK	Tue, Jul 13, 2021	15.20	15.26	14.76	14.79
774	NASDAQ	CLSK	Mon, Jul 12, 2021	15.71	15.79	14.87	15.50
773	NASDAQ	CLSK	Fri, Jul 9, 2021	15.76	15.90	15.41	15.72
772	NASDAQ	CLSK	Thu, Jul 8, 2021	15.28	15.86	14.88	15.74
771	NASDAQ	CLSK	Wed, Jul 7, 2021	16.33	16.62	15.54	15.59
770	NASDAQ	CLSK	Tue, Jul 6, 2021	16.60	16.74	16.08	16.16
769	NASDAQ	CLSK	Fri, Jul 2, 2021	16.25	17.53	15.84	16.46
768	NASDAQ	CLSK	Thu, Jul 1, 2021	16.56	16.70	15.90	16.23
767	NASDAQ	CLSK	Wed, Jun 30, 2021	16.97	16.99	16.42	16.64
766	NASDAQ	CLSK	Tue, Jun 29, 2021	17.02	18.05	16.87	17.15
765	NASDAQ	CLSK	Mon, Jun 28, 2021	16.40	17.06	16.06	16.84
764	NASDAQ	CLSK	Fri, Jun 25, 2021	16.32	16.83	16.03	16.20
763	NASDAQ	CLSK	Thu, Jun 24, 2021	17.11	17.17	16.27	16.61
762	NASDAQ	CLSK	Wed, Jun 23, 2021	16.91	17.66	16.32	16.80
761	NASDAQ	CLSK	Tue, Jun 22, 2021	16.65	16.82	15.44	16.65
760	NASDAQ	CLSK	Mon, Jun 21, 2021	18.20	18.30	16.85	17.16
759	NASDAQ	CLSK	Fri, Jun 18, 2021	19.56	19.64	18.39	18.71
758	NASDAQ	CLSK	Thu, Jun 17, 2021	19.16	20.40	18.90	19.85
757	NASDAQ	CLSK	Wed, Jun 16, 2021	18.98	19.60	18.80	19.42
756	NASDAQ	CLSK	Tue, Jun 15, 2021	19.81	20.08	18.61	19.13
755	NASDAQ	CLSK	Mon, Jun 14, 2021	18.84	20.75	18.84	19.70
754	NASDAQ	CLSK	Fri, Jun 11, 2021	18.65	18.75	18.08	18.26
753	NASDAQ	CLSK	Thu, Jun 10, 2021	19.00	19.28	17.87	18.30
752	NASDAQ	CLSK	Wed, Jun 9, 2021	17.99	20.40	17.94	18.88
751	NASDAQ	CLSK	Tue, Jun 8, 2021	17.10	17.52	16.07	17.42
750	NASDAQ	CLSK	Mon, Jun 7, 2021	16.51	17.45	16.35	17.21
749	NASDAQ	CLSK	Fri, Jun 4, 2021	16.56	16.97	16.03	16.51
748	NASDAQ	CLSK	Thu, Jun 3, 2021	17.03	17.29	16.52	16.55
747	NASDAQ	CLSK	Wed, Jun 2, 2021	16.92	17.26	16.70	17.15
746	NASDAQ	CLSK	Tue, Jun 1, 2021	16.94	17.46	16.72	16.81
745	NASDAQ	CLSK	Fri, May 28, 2021	17.46	18.01	16.67	16.76
744	NASDAQ	CLSK	Thu, May 27, 2021	17.20	17.49	16.35	17.28
743	NASDAQ	CLSK	Wed, May 26, 2021	15.42	17.25	15.40	17.01
742	NASDAQ	CLSK	Tue, May 25, 2021	15.21	15.70	15.07	15.20
741	NASDAQ	CLSK	Mon, May 24, 2021	15.52	15.95	14.81	15.18
740	NASDAQ	CLSK	Fri, May 21, 2021	16.21	16.41	15.31	15.32
739	NASDAQ	CLSK	Thu, May 20, 2021	15.33	16.44	15.22	15.98
738	NASDAQ	CLSK	Wed, May 19, 2021	13.67	14.93	13.60	14.85
737	NASDAQ	CLSK	Tue, May 18, 2021	14.75	16.16	14.36	15.48
736	NASDAQ	CLSK	Mon, May 17, 2021	14.75	14.89	14.01	14.66
735	NASDAQ	CLSK	Fri, May 14, 2021	14.41	15.73	14.30	15.69
734	NASDAQ	CLSK	Thu, May 13, 2021	15.00	15.35	13.00	13.84
733	NASDAQ	CLSK	Wed, May 12, 2021	15.26	15.87	14.67	14.73
732	NASDAQ	CLSK	Tue, May 11, 2021	14.46	16.27	14.02	15.76
731	NASDAQ	CLSK	Mon, May 10, 2021	19.18	19.18	16.18	16.23
730	NASDAQ	CLSK	Fri, May 7, 2021	18.72	20.65	18.41	19.30
729	NASDAQ	CLSK	Thu, May 6, 2021	19.22	19.22	17.70	18.23
728	NASDAQ	CLSK	Wed, May 5, 2021	20.00	20.43	19.02	19.16
727	NASDAQ	CLSK	Tue, May 4, 2021	20.31	20.62	18.52	19.75
726	NASDAQ	CLSK	Mon, May 3, 2021	21.67	21.95	20.40	20.75
725	NASDAQ	CLSK	Fri, Apr 30, 2021	21.13	21.94	20.57	21.55
724	NASDAQ	CLSK	Thu, Apr 29, 2021	23.05	23.16	21.48	21.80
723	NASDAQ	CLSK	Wed, Apr 28, 2021	21.82	23.03	21.33	22.89
722	NASDAQ	CLSK	Tue, Apr 27, 2021	22.29	22.60	20.96	22.16
721	NASDAQ	CLSK	Mon, Apr 26, 2021	20.35	22.04	20.10	21.83
720	NASDAQ	CLSK	Fri, Apr 23, 2021	18.09	20.19	18.03	19.91
719	NASDAQ	CLSK	Thu, Apr 22, 2021	18.78	19.33	17.80	18.42
718	NASDAQ	CLSK	Wed, Apr 21, 2021	17.07	18.81	16.61	18.61
717	NASDAQ	CLSK	Tue, Apr 20, 2021	17.55	17.80	16.30	17.02
716	NASDAQ	CLSK	Mon, Apr 19, 2021	18.57	19.28	17.01	17.57
715	NASDAQ	CLSK	Fri, Apr 16, 2021	21.01	21.01	18.90	18.94
714	NASDAQ	CLSK	Thu, Apr 15, 2021	21.91	23.20	20.38	21.06
713	NASDAQ	CLSK	Wed, Apr 14, 2021	21.85	23.30	21.24	21.33
712	NASDAQ	CLSK	Tue, Apr 13, 2021	20.92	22.39	20.13	21.73
711	NASDAQ	CLSK	Mon, Apr 12, 2021	21.98	22.20	20.03	20.59
710	NASDAQ	CLSK	Fri, Apr 9, 2021	21.00	22.12	20.76	22.09
709	NASDAQ	CLSK	Thu, Apr 8, 2021	20.86	21.46	20.70	21.10
708	NASDAQ	CLSK	Wed, Apr 7, 2021	22.06	22.37	20.05	20.69
707	NASDAQ	CLSK	Tue, Apr 6, 2021	22.46	23.14	21.98	22.76
706	NASDAQ	CLSK	Mon, Apr 5, 2021	23.19	23.19	21.65	22.76
705	NASDAQ	CLSK	Thu, Apr 1, 2021	24.27	24.65	22.64	22.98
704	NASDAQ	CLSK	Wed, Mar 31, 2021	21.84	24.24	21.64	23.82
703	NASDAQ	CLSK	Tue, Mar 30, 2021	20.30	21.86	19.76	21.61
702	NASDAQ	CLSK	Mon, Mar 29, 2021	21.33	21.58	19.60	20.86
701	NASDAQ	CLSK	Fri, Mar 26, 2021	21.20	21.48	19.50	21.03
700	NASDAQ	CLSK	Thu, Mar 25, 2021	17.50	20.36	17.20	20.31
699	NASDAQ	CLSK	Wed, Mar 24, 2021	22.05	22.28	19.30	19.54
698	NASDAQ	CLSK	Tue, Mar 23, 2021	23.03	23.50	21.35	21.79
697	NASDAQ	CLSK	Mon, Mar 22, 2021	24.40	24.89	22.92	23.20
696	NASDAQ	CLSK	Fri, Mar 19, 2021	23.70	25.10	23.04	24.40
695	NASDAQ	CLSK	Thu, Mar 18, 2021	23.40	25.37	22.90	23.20
694	NASDAQ	CLSK	Wed, Mar 17, 2021	21.99	23.75	21.66	23.75
693	NASDAQ	CLSK	Tue, Mar 16, 2021	22.33	23.36	22.00	22.68
692	NASDAQ	CLSK	Mon, Mar 15, 2021	30.44	30.50	28.61	29.34
691	NASDAQ	CLSK	Fri, Mar 12, 2021	29.12	31.46	28.22	30.86
690	NASDAQ	CLSK	Thu, Mar 11, 2021	28.70	31.75	28.10	30.62
689	NASDAQ	CLSK	Wed, Mar 10, 2021	27.68	27.83	25.41	26.93
688	NASDAQ	CLSK	Tue, Mar 9, 2021	23.30	27.40	22.70	26.68
687	NASDAQ	CLSK	Mon, Mar 8, 2021	23.03	23.55	20.82	21.21
686	NASDAQ	CLSK	Fri, Mar 5, 2021	23.87	23.99	17.91	22.09
685	NASDAQ	CLSK	Thu, Mar 4, 2021	26.75	28.24	21.88	22.72
684	NASDAQ	CLSK	Wed, Mar 3, 2021	29.00	30.00	27.75	28.29
683	NASDAQ	CLSK	Tue, Mar 2, 2021	28.60	31.39	27.62	29.20
682	NASDAQ	CLSK	Mon, Mar 1, 2021	25.27	29.19	25.05	28.46
681	NASDAQ	CLSK	Fri, Feb 26, 2021	25.00	26.20	23.10	23.93
680	NASDAQ	CLSK	Thu, Feb 25, 2021	27.14	28.17	24.44	24.66
679	NASDAQ	CLSK	Wed, Feb 24, 2021	28.24	29.01	26.30	27.73
678	NASDAQ	CLSK	Tue, Feb 23, 2021	26.00	27.49	21.61	26.41
677	NASDAQ	CLSK	Mon, Feb 22, 2021	33.57	35.85	29.54	29.98
676	NASDAQ	CLSK	Fri, Feb 19, 2021	36.59	37.72	32.85	36.31
675	NASDAQ	CLSK	Thu, Feb 18, 2021	29.40	40.50	28.80	38.10
674	NASDAQ	CLSK	Wed, Feb 17, 2021	30.15	30.32	27.00	30.27
673	NASDAQ	CLSK	Tue, Feb 16, 2021	30.32	32.48	28.76	29.03
672	NASDAQ	CLSK	Fri, Feb 12, 2021	27.80	29.18	26.52	28.23
671	NASDAQ	CLSK	Thu, Feb 11, 2021	31.78	32.65	28.77	29.27
670	NASDAQ	CLSK	Wed, Feb 10, 2021	33.59	33.69	29.93	30.92
669	NASDAQ	CLSK	Tue, Feb 9, 2021	35.28	37.00	34.32	34.78
668	NASDAQ	CLSK	Mon, Feb 8, 2021	34.57	36.10	33.03	34.67
667	NASDAQ	CLSK	Fri, Feb 5, 2021	30.93	32.60	30.05	32.07
666	NASDAQ	CLSK	Thu, Feb 4, 2021	30.45	31.41	28.31	30.24
665	NASDAQ	CLSK	Wed, Feb 3, 2021	27.42	32.00	27.05	29.92
664	NASDAQ	CLSK	Tue, Feb 2, 2021	25.88	26.57	24.81	26.27
663	NASDAQ	CLSK	Mon, Feb 1, 2021	27.44	27.81	24.56	25.08
662	NASDAQ	CLSK	Fri, Jan 29, 2021	27.40	29.79	25.82	26.39
661	NASDAQ	CLSK	Thu, Jan 28, 2021	25.00	26.29	24.13	25.47
660	NASDAQ	CLSK	Wed, Jan 27, 2021	24.51	26.92	24.12	24.56
659	NASDAQ	CLSK	Tue, Jan 26, 2021	27.31	27.64	25.85	26.83
658	NASDAQ	CLSK	Mon, Jan 25, 2021	28.50	29.36	25.25	27.30
657	NASDAQ	CLSK	Fri, Jan 22, 2021	24.95	28.94	24.76	27.96
656	NASDAQ	CLSK	Thu, Jan 21, 2021	26.20	26.74	24.01	25.20
655	NASDAQ	CLSK	Wed, Jan 20, 2021	30.33	30.82	26.95	28.32
654	NASDAQ	CLSK	Tue, Jan 19, 2021	30.26	31.65	28.10	30.56
653	NASDAQ	CLSK	Fri, Jan 15, 2021	35.13	35.19	30.32	31.15
652	NASDAQ	CLSK	Thu, Jan 14, 2021	39.76	41.41	34.12	35.71
651	NASDAQ	CLSK	Wed, Jan 13, 2021	36.20	39.55	35.92	39.34
650	NASDAQ	CLSK	Tue, Jan 12, 2021	36.06	36.90	35.00	36.05
649	NASDAQ	CLSK	Mon, Jan 11, 2021	34.17	38.18	33.56	37.06
648	NASDAQ	CLSK	Fri, Jan 8, 2021	42.39	42.60	37.71	38.90
647	NASDAQ	CLSK	Thu, Jan 7, 2021	38.40	42.00	37.80	40.39
646	NASDAQ	CLSK	Wed, Jan 6, 2021	29.12	37.49	28.06	35.20
645	NASDAQ	CLSK	Tue, Jan 5, 2021	25.34	28.41	25.12	27.57
644	NASDAQ	CLSK	Mon, Jan 4, 2021	30.25	30.49	25.70	26.66
643	NASDAQ	CLSK	Thu, Dec 31, 2020	28.68	30.75	27.05	29.05
642	NASDAQ	CLSK	Wed, Dec 30, 2020	26.70	29.69	26.50	29.05
641	NASDAQ	CLSK	Tue, Dec 29, 2020	28.22	28.93	24.16	26.71
640	NASDAQ	CLSK	Mon, Dec 28, 2020	27.51	30.63	27.13	28.90
639	NASDAQ	CLSK	Thu, Dec 24, 2020	23.75	25.80	23.11	24.87
638	NASDAQ	CLSK	Wed, Dec 23, 2020	25.98	25.98	22.42	23.40
637	NASDAQ	CLSK	Tue, Dec 22, 2020	22.03	26.08	22.03	25.70
636	NASDAQ	CLSK	Mon, Dec 21, 2020	18.25	21.99	18.18	21.80
635	NASDAQ	CLSK	Fri, Dec 18, 2020	17.60	19.20	17.34	18.38
634	NASDAQ	CLSK	Thu, Dec 17, 2020	16.61	17.70	15.90	17.60
633	NASDAQ	CLSK	Wed, Dec 16, 2020	17.35	17.60	16.23	16.53
632	NASDAQ	CLSK	Tue, Dec 15, 2020	16.54	17.86	16.17	17.09
631	NASDAQ	CLSK	Mon, Dec 14, 2020	16.63	17.77	15.65	16.26
630	NASDAQ	CLSK	Fri, Dec 11, 2020	15.91	18.46	15.06	15.95
629	NASDAQ	CLSK	Thu, Dec 10, 2020	13.57	15.68	13.21	15.39
628	NASDAQ	CLSK	Wed, Dec 9, 2020	13.35	14.25	12.78	13.09
627	NASDAQ	CLSK	Tue, Dec 8, 2020	11.73	13.25	11.73	12.73
626	NASDAQ	CLSK	Mon, Dec 7, 2020	11.70	12.12	11.52	11.75
625	NASDAQ	CLSK	Fri, Dec 4, 2020	10.96	11.78	10.82	11.60
624	NASDAQ	CLSK	Thu, Dec 3, 2020	11.14	11.27	10.77	10.85
623	NASDAQ	CLSK	Wed, Dec 2, 2020	11.15	11.40	10.52	11.00
622	NASDAQ	CLSK	Tue, Dec 1, 2020	11.00	12.33	10.98	11.60
621	NASDAQ	CLSK	Mon, Nov 30, 2020	11.11	11.15	10.32	10.90
620	NASDAQ	CLSK	Fri, Nov 27, 2020	11.28	11.47	10.73	10.93
619	NASDAQ	CLSK	Wed, Nov 25, 2020	10.24	11.30	10.16	11.07
618	NASDAQ	CLSK	Tue, Nov 24, 2020	11.55	11.55	10.15	10.38
617	NASDAQ	CLSK	Mon, Nov 23, 2020	10.25	11.38	9.72	11.09
616	NASDAQ	CLSK	Fri, Nov 20, 2020	10.82	11.10	9.85	10.15
615	NASDAQ	CLSK	Thu, Nov 19, 2020	10.33	11.34	10.02	10.59
614	NASDAQ	CLSK	Wed, Nov 18, 2020	8.87	10.30	8.64	9.92
613	NASDAQ	CLSK	Tue, Nov 17, 2020	8.92	8.96	8.63	8.81
612	NASDAQ	CLSK	Mon, Nov 16, 2020	8.95	9.05	8.71	8.92
611	NASDAQ	CLSK	Fri, Nov 13, 2020	8.91	8.93	8.56	8.82
610	NASDAQ	CLSK	Thu, Nov 12, 2020	8.98	9.09	8.81	8.89
609	NASDAQ	CLSK	Wed, Nov 11, 2020	8.90	9.13	8.70	9.12
608	NASDAQ	CLSK	Tue, Nov 10, 2020	9.12	9.20	8.25	8.73
607	NASDAQ	CLSK	Mon, Nov 9, 2020	9.50	9.50	9.10	9.14
606	NASDAQ	CLSK	Fri, Nov 6, 2020	9.24	9.29	8.80	9.03
605	NASDAQ	CLSK	Thu, Nov 5, 2020	8.75	9.43	8.70	9.30
604	NASDAQ	CLSK	Wed, Nov 4, 2020	8.72	8.90	8.02	8.62
603	NASDAQ	CLSK	Tue, Nov 3, 2020	7.92	8.74	7.79	8.63
602	NASDAQ	CLSK	Mon, Nov 2, 2020	8.02	8.14	7.43	7.73
601	NASDAQ	CLSK	Fri, Oct 30, 2020	7.83	7.89	7.12	7.55
600	NASDAQ	CLSK	Thu, Oct 29, 2020	7.25	8.49	7.21	7.99
599	NASDAQ	CLSK	Wed, Oct 28, 2020	7.51	7.53	6.92	7.21
598	NASDAQ	CLSK	Tue, Oct 27, 2020	8.08	8.14	7.74	7.83
597	NASDAQ	CLSK	Mon, Oct 26, 2020	8.61	8.80	7.59	8.07
596	NASDAQ	CLSK	Fri, Oct 23, 2020	9.03	9.09	8.51	8.80
595	NASDAQ	CLSK	Thu, Oct 22, 2020	9.03	9.08	8.30	8.97
594	NASDAQ	CLSK	Wed, Oct 21, 2020	9.09	9.48	8.86	8.88
593	NASDAQ	CLSK	Tue, Oct 20, 2020	9.28	9.36	8.42	9.00
592	NASDAQ	CLSK	Mon, Oct 19, 2020	9.79	9.85	9.20	9.26
591	NASDAQ	CLSK	Fri, Oct 16, 2020	10.25	10.29	9.70	9.72
590	NASDAQ	CLSK	Thu, Oct 15, 2020	9.73	10.35	9.55	10.29
589	NASDAQ	CLSK	Wed, Oct 14, 2020	9.89	10.19	9.60	9.84
588	NASDAQ	CLSK	Tue, Oct 13, 2020	10.00	10.19	9.55	9.84
587	NASDAQ	CLSK	Mon, Oct 12, 2020	11.05	11.10	9.90	10.14
586	NASDAQ	CLSK	Fri, Oct 9, 2020	9.90	10.94	9.90	10.78
585	NASDAQ	CLSK	Thu, Oct 8, 2020	10.24	10.75	9.10	10.16
584	NASDAQ	CLSK	Wed, Oct 7, 2020	10.18	11.89	10.15	10.75
583	NASDAQ	CLSK	Tue, Oct 6, 2020	12.58	13.48	12.38	12.48
582	NASDAQ	CLSK	Mon, Oct 5, 2020	12.62	12.66	11.92	12.20
581	NASDAQ	CLSK	Fri, Oct 2, 2020	11.60	12.98	11.25	12.63
580	NASDAQ	CLSK	Thu, Oct 1, 2020	12.51	12.88	12.19	12.43
579	NASDAQ	CLSK	Wed, Sep 30, 2020	13.22	13.48	12.11	12.49
578	NASDAQ	CLSK	Tue, Sep 29, 2020	12.15	13.78	12.03	12.98
577	NASDAQ	CLSK	Mon, Sep 28, 2020	12.10	12.36	11.81	12.00
576	NASDAQ	CLSK	Fri, Sep 25, 2020	11.20	12.12	10.77	11.75
575	NASDAQ	CLSK	Thu, Sep 24, 2020	11.00	11.90	10.10	11.23
574	NASDAQ	CLSK	Wed, Sep 23, 2020	12.85	13.00	11.48	11.52
573	NASDAQ	CLSK	Tue, Sep 22, 2020	14.30	15.14	12.36	13.40
572	NASDAQ	CLSK	Mon, Sep 21, 2020	11.00	15.07	10.73	14.84
571	NASDAQ	CLSK	Fri, Sep 18, 2020	10.36	11.55	10.22	11.55
570	NASDAQ	CLSK	Thu, Sep 17, 2020	9.85	10.23	9.66	10.22
569	NASDAQ	CLSK	Wed, Sep 16, 2020	9.95	10.49	9.93	10.22
568	NASDAQ	CLSK	Tue, Sep 15, 2020	10.13	10.25	9.72	9.97
567	NASDAQ	CLSK	Mon, Sep 14, 2020	9.62	10.22	9.37	10.01
566	NASDAQ	CLSK	Fri, Sep 11, 2020	10.04	10.35	9.10	9.55
565	NASDAQ	CLSK	Thu, Sep 10, 2020	9.32	10.55	9.32	9.75
564	NASDAQ	CLSK	Wed, Sep 9, 2020	9.01	9.47	8.87	9.17
563	NASDAQ	CLSK	Tue, Sep 8, 2020	8.37	9.59	8.25	8.79
562	NASDAQ	CLSK	Fri, Sep 4, 2020	8.05	9.39	7.04	8.88
561	NASDAQ	CLSK	Thu, Sep 3, 2020	9.37	9.50	7.63	8.50
560	NASDAQ	CLSK	Wed, Sep 2, 2020	10.35	10.35	9.43	9.53
559	NASDAQ	CLSK	Tue, Sep 1, 2020	10.00	11.33	9.85	10.37
558	NASDAQ	CLSK	Mon, Aug 31, 2020	9.79	10.75	9.71	10.08
557	NASDAQ	CLSK	Fri, Aug 28, 2020	10.01	10.04	8.99	9.48
556	NASDAQ	CLSK	Thu, Aug 27, 2020	11.35	11.40	9.81	9.88
555	NASDAQ	CLSK	Wed, Aug 26, 2020	12.01	12.16	11.45	11.58
554	NASDAQ	CLSK	Tue, Aug 25, 2020	11.92	12.37	11.75	12.25
553	NASDAQ	CLSK	Mon, Aug 24, 2020	11.96	12.65	11.66	12.18
552	NASDAQ	CLSK	Fri, Aug 21, 2020	12.12	12.45	11.25	12.18
551	NASDAQ	CLSK	Thu, Aug 20, 2020	13.01	13.14	11.75	12.02
550	NASDAQ	CLSK	Wed, Aug 19, 2020	12.28	13.98	11.91	13.34
549	NASDAQ	CLSK	Tue, Aug 18, 2020	11.31	11.99	10.90	11.99
548	NASDAQ	CLSK	Mon, Aug 17, 2020	11.43	11.67	10.75	11.30
547	NASDAQ	CLSK	Fri, Aug 14, 2020	11.00	11.73	11.00	11.32
546	NASDAQ	CLSK	Thu, Aug 13, 2020	11.00	11.83	10.65	11.21
545	NASDAQ	CLSK	Wed, Aug 12, 2020	10.65	11.75	10.00	11.18
544	NASDAQ	CLSK	Tue, Aug 11, 2020	11.66	13.61	9.80	10.33
543	NASDAQ	CLSK	Mon, Aug 10, 2020	9.78	12.97	9.74	12.20
542	NASDAQ	CLSK	Fri, Aug 7, 2020	8.01	9.60	8.01	9.19
541	NASDAQ	CLSK	Thu, Aug 6, 2020	7.00	8.15	7.00	7.87
540	NASDAQ	CLSK	Wed, Aug 5, 2020	6.90	7.45	6.72	6.99
539	NASDAQ	CLSK	Tue, Aug 4, 2020	6.87	7.07	6.23	6.79
538	NASDAQ	CLSK	Mon, Aug 3, 2020	7.20	7.28	6.03	6.55
537	NASDAQ	CLSK	Fri, Jul 31, 2020	7.10	7.66	6.95	7.25
536	NASDAQ	CLSK	Thu, Jul 30, 2020	6.45	7.50	6.06	7.21
535	NASDAQ	CLSK	Wed, Jul 29, 2020	5.73	7.34	5.72	6.71
534	NASDAQ	CLSK	Tue, Jul 28, 2020	5.06	6.20	4.92	5.58
533	NASDAQ	CLSK	Mon, Jul 27, 2020	5.16	5.25	4.72	4.91
532	NASDAQ	CLSK	Fri, Jul 24, 2020	4.98	5.40	4.84	5.06
531	NASDAQ	CLSK	Thu, Jul 23, 2020	5.29	5.77	4.35	4.87
530	NASDAQ	CLSK	Wed, Jul 22, 2020	4.53	5.67	4.50	5.28
529	NASDAQ	CLSK	Tue, Jul 21, 2020	4.30	5.10	4.10	4.46
528	NASDAQ	CLSK	Mon, Jul 20, 2020	4.12	4.19	3.72	4.16
527	NASDAQ	CLSK	Fri, Jul 17, 2020	3.55	4.29	3.55	4.18
526	NASDAQ	CLSK	Thu, Jul 16, 2020	3.25	3.65	3.22	3.51
525	NASDAQ	CLSK	Wed, Jul 15, 2020	3.30	3.50	3.22	3.32
524	NASDAQ	CLSK	Tue, Jul 14, 2020	3.36	3.44	3.02	3.40
523	NASDAQ	CLSK	Mon, Jul 13, 2020	3.57	3.67	3.37	3.43
522	NASDAQ	CLSK	Fri, Jul 10, 2020	3.52	3.99	3.34	3.55
521	NASDAQ	CLSK	Thu, Jul 9, 2020	3.85	4.78	3.51	3.75
520	NASDAQ	CLSK	Wed, Jul 8, 2020	2.80	3.25	2.80	3.10
519	NASDAQ	CLSK	Tue, Jul 7, 2020	2.90	2.97	2.61	2.80
518	NASDAQ	CLSK	Mon, Jul 6, 2020	2.50	3.24	2.46	3.00
517	NASDAQ	CLSK	Thu, Jul 2, 2020	2.37	2.60	2.35	2.45
516	NASDAQ	CLSK	Wed, Jul 1, 2020	2.45	2.54	2.30	2.36
515	NASDAQ	CLSK	Tue, Jun 30, 2020	2.83	2.98	2.45	2.59
514	NASDAQ	CLSK	Mon, Jun 29, 2020	2.88	3.54	2.68	3.25
513	NASDAQ	CLSK	Fri, Jun 26, 2020	2.40	2.74	2.25	2.52
512	NASDAQ	CLSK	Thu, Jun 25, 2020	2.09	2.15	2.01	2.11
511	NASDAQ	CLSK	Wed, Jun 24, 2020	2.08	2.17	2.00	2.11
510	NASDAQ	CLSK	Tue, Jun 23, 2020	2.13	2.17	2.07	2.09
509	NASDAQ	CLSK	Mon, Jun 22, 2020	2.09	2.15	2.02	2.07
508	NASDAQ	CLSK	Fri, Jun 19, 2020	2.12	2.20	2.02	2.02
507	NASDAQ	CLSK	Thu, Jun 18, 2020	2.15	2.19	2.09	2.10
506	NASDAQ	CLSK	Wed, Jun 17, 2020	2.23	2.23	2.10	2.18
505	NASDAQ	CLSK	Tue, Jun 16, 2020	2.36	2.36	2.15	2.27
504	NASDAQ	CLSK	Mon, Jun 15, 2020	2.07	2.30	1.98	2.21
503	NASDAQ	CLSK	Fri, Jun 12, 2020	2.10	2.14	2.03	2.10
502	NASDAQ	CLSK	Thu, Jun 11, 2020	2.20	2.22	2.00	2.02
501	NASDAQ	CLSK	Wed, Jun 10, 2020	2.21	2.48	2.19	2.34
500	NASDAQ	CLSK	Tue, Jun 9, 2020	2.20	2.25	2.11	2.19
499	NASDAQ	CLSK	Mon, Jun 8, 2020	2.10	2.28	2.09	2.17
498	NASDAQ	CLSK	Fri, Jun 5, 2020	2.20	2.20	2.01	2.09
497	NASDAQ	CLSK	Thu, Jun 4, 2020	2.10	2.30	2.03	2.13
496	NASDAQ	CLSK	Wed, Jun 3, 2020	2.05	2.10	1.99	2.01
495	NASDAQ	CLSK	Tue, Jun 2, 2020	2.08	2.11	2.00	2.08
494	NASDAQ	CLSK	Mon, Jun 1, 2020	2.01	2.18	1.96	2.09
493	NASDAQ	CLSK	Fri, May 29, 2020	2.02	2.09	1.96	2.01
492	NASDAQ	CLSK	Thu, May 28, 2020	2.00	2.18	1.92	2.10
491	NASDAQ	CLSK	Wed, May 27, 2020	2.06	2.09	1.96	2.03
490	NASDAQ	CLSK	Tue, May 26, 2020	2.19	2.20	2.05	2.10
489	NASDAQ	CLSK	Fri, May 22, 2020	2.22	2.22	2.02	2.13
488	NASDAQ	CLSK	Thu, May 21, 2020	2.98	3.19	2.23	2.41
487	NASDAQ	CLSK	Wed, May 20, 2020	1.75	2.22	1.75	2.12
486	NASDAQ	CLSK	Tue, May 19, 2020	1.78	2.14	1.71	1.78
485	NASDAQ	CLSK	Mon, May 18, 2020	1.70	1.79	1.55	1.70
484	NASDAQ	CLSK	Fri, May 15, 2020	1.79	1.80	1.69	1.70
483	NASDAQ	CLSK	Thu, May 14, 2020	1.81	1.84	1.64	1.78
482	NASDAQ	CLSK	Wed, May 13, 2020	2.06	2.16	1.78	1.86
481	NASDAQ	CLSK	Tue, May 12, 2020	2.08	2.50	2.03	2.09
480	NASDAQ	CLSK	Mon, May 11, 2020	1.91	2.26	1.83	2.03
479	NASDAQ	CLSK	Fri, May 8, 2020	1.98	2.04	1.83	1.90
478	NASDAQ	CLSK	Thu, May 7, 2020	2.15	2.33	1.88	2.07
477	NASDAQ	CLSK	Wed, May 6, 2020	2.66	2.71	1.94	2.05
476	NASDAQ	CLSK	Tue, May 5, 2020	1.81	4.55	1.70	3.05
475	NASDAQ	CLSK	Mon, May 4, 2020	1.37	1.40	1.25	1.36
474	NASDAQ	CLSK	Fri, May 1, 2020	1.45	1.49	1.30	1.37
473	NASDAQ	CLSK	Thu, Apr 30, 2020	1.55	1.61	1.40	1.50
472	NASDAQ	CLSK	Wed, Apr 29, 2020	1.58	1.61	1.54	1.58
471	NASDAQ	CLSK	Tue, Apr 28, 2020	1.64	1.64	1.52	1.62
470	NASDAQ	CLSK	Mon, Apr 27, 2020	1.55	1.67	1.46	1.64
469	NASDAQ	CLSK	Fri, Apr 24, 2020	1.58	1.60	1.49	1.54
468	NASDAQ	CLSK	Thu, Apr 23, 2020	1.55	1.61	1.46	1.51
467	NASDAQ	CLSK	Wed, Apr 22, 2020	1.48	1.53	1.35	1.49
466	NASDAQ	CLSK	Tue, Apr 21, 2020	1.58	1.64	1.41	1.48
465	NASDAQ	CLSK	Mon, Apr 20, 2020	1.66	1.72	1.62	1.65
464	NASDAQ	CLSK	Fri, Apr 17, 2020	1.71	1.79	1.61	1.66
463	NASDAQ	CLSK	Thu, Apr 16, 2020	1.56	1.90	1.55	1.70
462	NASDAQ	CLSK	Wed, Apr 15, 2020	1.50	1.56	1.45	1.55
461	NASDAQ	CLSK	Tue, Apr 14, 2020	1.74	1.75	1.48	1.50
460	NASDAQ	CLSK	Mon, Apr 13, 2020	1.94	1.97	1.66	1.75
459	NASDAQ	CLSK	Thu, Apr 9, 2020	3.50	4.15	1.53	1.85
458	NASDAQ	CLSK	Wed, Apr 8, 2020	1.12	1.15	1.07	1.11
457	NASDAQ	CLSK	Tue, Apr 7, 2020	1.10	1.14	1.05	1.11
456	NASDAQ	CLSK	Mon, Apr 6, 2020	1.03	1.11	1.03	1.10
455	NASDAQ	CLSK	Fri, Apr 3, 2020	1.10	1.13	1.05	1.05
454	NASDAQ	CLSK	Thu, Apr 2, 2020	1.20	1.20	1.05	1.05
453	NASDAQ	CLSK	Wed, Apr 1, 2020	1.22	1.22	1.16	1.16
452	NASDAQ	CLSK	Tue, Mar 31, 2020	1.20	1.22	1.13	1.18
451	NASDAQ	CLSK	Mon, Mar 30, 2020	1.19	1.22	1.15	1.15
450	NASDAQ	CLSK	Fri, Mar 27, 2020	1.24	1.35	1.19	1.24
449	NASDAQ	CLSK	Thu, Mar 26, 2020	1.30	1.40	1.28	1.29
448	NASDAQ	CLSK	Wed, Mar 25, 2020	1.30	1.38	1.21	1.28
447	NASDAQ	CLSK	Tue, Mar 24, 2020	1.29	1.35	1.21	1.26
446	NASDAQ	CLSK	Mon, Mar 23, 2020	1.07	1.19	1.07	1.14
445	NASDAQ	CLSK	Fri, Mar 20, 2020	1.20	1.22	1.07	1.13
444	NASDAQ	CLSK	Thu, Mar 19, 2020	1.32	1.40	1.19	1.20
443	NASDAQ	CLSK	Wed, Mar 18, 2020	1.39	1.45	1.20	1.32
442	NASDAQ	CLSK	Tue, Mar 17, 2020	1.33	1.43	0.97	1.32
441	NASDAQ	CLSK	Mon, Mar 16, 2020	1.40	1.41	1.20	1.20
440	NASDAQ	CLSK	Fri, Mar 13, 2020	1.70	1.85	1.21	1.36
439	NASDAQ	CLSK	Thu, Mar 12, 2020	1.32	1.65	1.08	1.63
438	NASDAQ	CLSK	Wed, Mar 11, 2020	1.72	1.80	1.30	1.34
437	NASDAQ	CLSK	Tue, Mar 10, 2020	1.91	1.99	1.71	1.71
436	NASDAQ	CLSK	Mon, Mar 9, 2020	2.05	2.45	1.84	1.90
435	NASDAQ	CLSK	Fri, Mar 6, 2020	2.65	2.65	2.45	2.50
434	NASDAQ	CLSK	Thu, Mar 5, 2020	2.73	2.74	2.45	2.55
433	NASDAQ	CLSK	Wed, Mar 4, 2020	3.05	3.09	2.44	2.74
432	NASDAQ	CLSK	Tue, Mar 3, 2020	3.24	3.50	2.50	2.99
431	NASDAQ	CLSK	Mon, Mar 2, 2020	2.74	2.80	2.55	2.68
430	NASDAQ	CLSK	Fri, Feb 28, 2020	2.32	2.74	2.22	2.60
429	NASDAQ	CLSK	Thu, Feb 27, 2020	2.93	2.94	2.65	2.86
428	NASDAQ	CLSK	Wed, Feb 26, 2020	3.04	3.04	2.50	2.84
427	NASDAQ	CLSK	Tue, Feb 25, 2020	3.04	3.14	2.79	2.80
426	NASDAQ	CLSK	Mon, Feb 24, 2020	3.11	3.11	2.75	3.00
425	NASDAQ	CLSK	Fri, Feb 21, 2020	3.40	3.50	3.06	3.20
424	NASDAQ	CLSK	Thu, Feb 20, 2020	3.59	3.59	2.80	3.09
423	NASDAQ	CLSK	Wed, Feb 19, 2020	4.04	4.04	3.13	3.50
422	NASDAQ	CLSK	Tue, Feb 18, 2020	4.02	4.05	3.96	4.04
421	NASDAQ	CLSK	Fri, Feb 14, 2020	4.06	4.07	3.98	4.02
420	NASDAQ	CLSK	Thu, Feb 13, 2020	4.19	4.33	3.88	4.07
419	NASDAQ	CLSK	Wed, Feb 12, 2020	4.40	4.50	4.26	4.38
418	NASDAQ	CLSK	Tue, Feb 11, 2020	4.25	4.50	3.82	4.32
417	NASDAQ	CLSK	Mon, Feb 10, 2020	4.95	4.95	4.12	4.55
416	NASDAQ	CLSK	Fri, Feb 7, 2020	5.00	5.00	4.84	4.90
415	NASDAQ	CLSK	Thu, Feb 6, 2020	5.09	5.15	4.95	4.99
414	NASDAQ	CLSK	Wed, Feb 5, 2020	5.02	5.15	4.88	4.99
413	NASDAQ	CLSK	Tue, Feb 4, 2020	4.96	5.20	4.86	5.02
412	NASDAQ	CLSK	Mon, Feb 3, 2020	4.60	4.86	4.60	4.86
411	NASDAQ	CLSK	Fri, Jan 31, 2020	4.60	5.09	4.60	4.65
410	NASDAQ	CLSK	Thu, Jan 30, 2020	4.85	4.88	4.61	4.69
409	NASDAQ	CLSK	Wed, Jan 29, 2020	5.00	5.00	4.76	4.79
408	NASDAQ	CLSK	Tue, Jan 28, 2020	5.17	5.17	4.84	4.84
407	NASDAQ	CLSK	Mon, Jan 27, 2020	5.29	5.29	5.00	5.11
406	NASDAQ	CLSK	Fri, Jan 24, 2020	5.40	5.50	5.12	5.22
405	NASDAQ	CLSK	Thu, Jan 23, 2020	5.00	5.28	5.00	5.25
404	NASDAQ	CLSK	Wed, Jan 22, 2020	5.00	5.00	4.82	4.97
403	NASDAQ	CLSK	Tue, Jan 21, 2020	4.97	5.00	4.85	4.94
402	NASDAQ	CLSK	Fri, Jan 17, 2020	5.05	5.06	4.75	4.93
401	NASDAQ	CLSK	Thu, Jan 16, 2020	4.88	5.02	4.88	4.99
400	NASDAQ	CLSK	Wed, Jan 15, 2020	4.99	5.00	4.75	5.00
399	NASDAQ	CLSK	Tue, Jan 14, 2020	4.95	5.00	4.90	5.00
398	NASDAQ	CLSK	Mon, Jan 13, 2020	4.92	5.00	4.90	4.95
397	NASDAQ	CLSK	Fri, Jan 10, 2020	4.90	5.10	4.86	5.09
396	NASDAQ	CLSK	Thu, Jan 9, 2020	5.07	5.08	4.89	5.00
395	NASDAQ	CLSK	Wed, Jan 8, 2020	5.00	5.40	4.93	5.16
394	NASDAQ	CLSK	Tue, Jan 7, 2020	5.10	5.30	4.75	5.10
393	NASDAQ	CLSK	Mon, Jan 6, 2020	5.30	5.60	5.10	5.17
392	NASDAQ	CLSK	Fri, Jan 3, 2020	5.02	5.50	5.02	5.40
391	NASDAQ	CLSK	Thu, Jan 2, 2020	5.38	5.60	5.30	5.40
390	NASDAQ	CLSK	Tue, Dec 31, 2019	5.21	5.35	4.51	5.35
389	NASDAQ	CLSK	Mon, Dec 30, 2019	5.21	5.39	5.21	5.22
388	NASDAQ	CLSK	Fri, Dec 27, 2019	5.23	5.40	5.21	5.39
387	NASDAQ	CLSK	Thu, Dec 26, 2019	5.28	5.45	5.20	5.23
386	NASDAQ	CLSK	Tue, Dec 24, 2019	5.43	5.43	5.25	5.25
385	NASDAQ	CLSK	Mon, Dec 23, 2019	5.70	5.70	5.35	5.43
384	NASDAQ	CLSK	Fri, Dec 20, 2019	5.70	5.85	5.60	5.70
383	NASDAQ	CLSK	Thu, Dec 19, 2019	5.35	5.75	5.15	5.60
382	NASDAQ	CLSK	Wed, Dec 18, 2019	5.90	5.90	4.21	5.40
381	NASDAQ	CLSK	Tue, Dec 17, 2019	6.00	6.00	4.75	5.85
380	NASDAQ	CLSK	Mon, Dec 16, 2019	5.18	5.90	4.30	5.90
379	NASDAQ	CLSK	Fri, Dec 13, 2019	5.90	6.29	3.00	5.19
378	NASDAQ	CLSK	Thu, Dec 12, 2019	7.35	7.35	5.40	6.90
377	NASDAQ	CLSK	Wed, Dec 11, 2019	5.00	13.00	5.00	8.00
376	NASDAQ	CLSK	Tue, Dec 10, 2019	6.55	6.70	5.80	6.59
375	NASDAQ	CLSK	Mon, Dec 9, 2019	6.99	7.10	6.45	6.45
374	NASDAQ	CLSK	Fri, Dec 6, 2019	6.55	7.10	6.30	7.00
373	NASDAQ	CLSK	Thu, Dec 5, 2019	7.10	7.10	6.30	6.80
372	NASDAQ	CLSK	Wed, Dec 4, 2019	7.40	7.50	6.00	7.20
371	NASDAQ	CLSK	Tue, Dec 3, 2019	7.30	7.40	6.70	7.40
370	NASDAQ	CLSK	Mon, Dec 2, 2019	7.00	7.40	6.40	7.30
369	NASDAQ	CLSK	Fri, Nov 29, 2019	6.50	6.65	6.32	6.40
368	NASDAQ	CLSK	Wed, Nov 27, 2019	6.20	6.60	5.95	6.40
367	NASDAQ	CLSK	Tue, Nov 26, 2019	5.80	6.40	5.70	6.30
366	NASDAQ	CLSK	Mon, Nov 25, 2019	6.50	6.50	5.70	5.76
365	NASDAQ	CLSK	Fri, Nov 22, 2019	5.80	7.00	5.65	5.90
364	NASDAQ	CLSK	Thu, Nov 21, 2019	5.90	6.70	5.20	5.96
363	NASDAQ	CLSK	Wed, Nov 20, 2019	6.80	6.80	5.63	5.95
362	NASDAQ	CLSK	Tue, Nov 19, 2019	6.56	7.10	6.51	6.80
361	NASDAQ	CLSK	Mon, Nov 18, 2019	7.51	7.60	6.80	7.00
360	NASDAQ	CLSK	Fri, Nov 15, 2019	8.45	8.85	7.70	7.85
359	NASDAQ	CLSK	Thu, Nov 14, 2019	8.00	8.50	6.55	8.49
358	NASDAQ	CLSK	Wed, Nov 13, 2019	9.55	9.60	7.50	8.10
357	NASDAQ	CLSK	Tue, Nov 12, 2019	9.10	9.65	8.40	9.55
356	NASDAQ	CLSK	Mon, Nov 11, 2019	8.40	9.20	8.20	9.20
355	NASDAQ	CLSK	Fri, Nov 8, 2019	6.90	8.50	6.50	8.10
354	NASDAQ	CLSK	Thu, Nov 7, 2019	6.50	7.99	6.00	7.45
353	NASDAQ	CLSK	Wed, Nov 6, 2019	5.10	6.14	4.60	6.00
352	NASDAQ	CLSK	Tue, Nov 5, 2019	4.40	4.95	4.30	4.90
351	NASDAQ	CLSK	Mon, Nov 4, 2019	4.50	4.58	4.20	4.40
350	NASDAQ	CLSK	Fri, Nov 1, 2019	4.00	4.60	4.00	4.50
349	NASDAQ	CLSK	Thu, Oct 31, 2019	4.45	5.00	4.00	4.20
348	NASDAQ	CLSK	Wed, Oct 30, 2019	4.40	5.00	3.76	4.50
347	NASDAQ	CLSK	Tue, Oct 29, 2019	4.50	4.60	3.83	4.00
346	NASDAQ	CLSK	Mon, Oct 28, 2019	5.00	5.05	4.22	4.30
345	NASDAQ	CLSK	Fri, Oct 25, 2019	4.90	4.90	4.51	4.80
344	NASDAQ	CLSK	Thu, Oct 24, 2019	5.20	5.30	4.55	4.55
343	NASDAQ	CLSK	Wed, Oct 23, 2019	5.15	5.35	5.00	5.20
342	NASDAQ	CLSK	Tue, Oct 22, 2019	5.10	5.30	5.00	5.15
341	NASDAQ	CLSK	Mon, Oct 21, 2019	5.20	5.35	4.95	5.10
340	NASDAQ	CLSK	Fri, Oct 18, 2019	5.27	5.45	4.90	5.20
339	NASDAQ	CLSK	Thu, Oct 17, 2019	5.90	6.30	4.60	5.27
338	NASDAQ	CLSK	Wed, Oct 16, 2019	4.50	5.60	4.44	5.59
337	NASDAQ	CLSK	Tue, Oct 15, 2019	5.20	5.20	4.15	4.50
336	NASDAQ	CLSK	Mon, Oct 14, 2019	5.21	5.49	4.85	5.15
335	NASDAQ	CLSK	Fri, Oct 11, 2019	5.40	5.40	4.80	5.24
334	NASDAQ	CLSK	Thu, Oct 10, 2019	5.15	5.35	4.75	5.15
333	NASDAQ	CLSK	Wed, Oct 9, 2019	7.70	7.70	4.60	5.39
332	NASDAQ	CLSK	Tue, Oct 8, 2019	7.50	7.50	7.05	7.50
331	NASDAQ	CLSK	Mon, Oct 7, 2019	8.00	8.00	7.40	7.60
330	NASDAQ	CLSK	Fri, Oct 4, 2019	8.20	8.20	7.00	8.00
329	NASDAQ	CLSK	Thu, Oct 3, 2019	8.30	8.30	7.90	8.20
328	NASDAQ	CLSK	Wed, Oct 2, 2019	7.50	8.40	7.50	8.25
327	NASDAQ	CLSK	Tue, Oct 1, 2019	8.50	8.50	7.50	8.50
326	NASDAQ	CLSK	Mon, Sep 30, 2019	8.20	8.50	8.00	8.50
325	NASDAQ	CLSK	Fri, Sep 27, 2019	8.80	8.80	8.00	8.15
324	NASDAQ	CLSK	Thu, Sep 26, 2019	8.90	8.90	8.00	8.80
323	NASDAQ	CLSK	Wed, Sep 25, 2019	9.30	9.30	8.60	8.80
322	NASDAQ	CLSK	Tue, Sep 24, 2019	9.30	9.70	9.20	9.40
321	NASDAQ	CLSK	Mon, Sep 23, 2019	9.80	9.80	9.20	9.70
320	NASDAQ	CLSK	Fri, Sep 20, 2019	9.90	9.90	9.20	9.80
319	NASDAQ	CLSK	Thu, Sep 19, 2019	9.70	9.90	9.30	9.70
318	NASDAQ	CLSK	Wed, Sep 18, 2019	9.05	10.00	9.05	9.50
317	NASDAQ	CLSK	Tue, Sep 17, 2019	9.30	9.40	9.00	9.15
316	NASDAQ	CLSK	Mon, Sep 16, 2019	9.20	9.20	8.80	9.20
315	NASDAQ	CLSK	Fri, Sep 13, 2019	9.20	9.35	9.00	9.00
314	NASDAQ	CLSK	Thu, Sep 12, 2019	9.00	9.50	9.00	9.10
313	NASDAQ	CLSK	Wed, Sep 11, 2019	9.80	9.80	8.80	9.19
312	NASDAQ	CLSK	Tue, Sep 10, 2019	10.30	10.30	9.00	9.29
311	NASDAQ	CLSK	Mon, Sep 9, 2019	9.50	9.50	9.20	9.50
310	NASDAQ	CLSK	Fri, Sep 6, 2019	9.35	9.35	9.00	9.30
309	NASDAQ	CLSK	Thu, Sep 5, 2019	9.90	9.90	9.03	9.40
308	NASDAQ	CLSK	Wed, Sep 4, 2019	9.50	10.00	9.02	9.02
307	NASDAQ	CLSK	Tue, Sep 3, 2019	10.30	10.30	9.50	9.90
306	NASDAQ	CLSK	Fri, Aug 30, 2019	10.00	10.00	9.80	10.00
305	NASDAQ	CLSK	Thu, Aug 29, 2019	10.00	10.00	9.60	10.00
304	NASDAQ	CLSK	Wed, Aug 28, 2019	10.00	10.00	9.60	9.75
303	NASDAQ	CLSK	Tue, Aug 27, 2019	10.00	10.40	9.50	9.60
302	NASDAQ	CLSK	Mon, Aug 26, 2019	9.80	9.90	9.50	9.65
301	NASDAQ	CLSK	Fri, Aug 23, 2019	9.85	10.00	9.50	9.80
300	NASDAQ	CLSK	Thu, Aug 22, 2019	10.00	10.00	9.70	9.90
299	NASDAQ	CLSK	Wed, Aug 21, 2019	10.40	10.40	9.50	9.90
298	NASDAQ	CLSK	Tue, Aug 20, 2019	10.40	10.50	10.10	10.39
297	NASDAQ	CLSK	Mon, Aug 19, 2019	10.00	10.20	9.50	10.00
296	NASDAQ	CLSK	Fri, Aug 16, 2019	9.80	10.20	9.50	10.00
295	NASDAQ	CLSK	Thu, Aug 15, 2019	9.95	10.00	9.20	9.70
294	NASDAQ	CLSK	Wed, Aug 14, 2019	9.30	10.20	9.30	9.93
293	NASDAQ	CLSK	Tue, Aug 13, 2019	9.80	10.70	9.51	10.30
292	NASDAQ	CLSK	Mon, Aug 12, 2019	10.50	12.00	9.90	10.00
291	NASDAQ	CLSK	Fri, Aug 9, 2019	10.60	11.40	10.30	10.30
290	NASDAQ	CLSK	Thu, Aug 8, 2019	12.00	12.00	10.00	10.60
289	NASDAQ	CLSK	Wed, Aug 7, 2019	12.00	12.00	11.30	11.40
288	NASDAQ	CLSK	Tue, Aug 6, 2019	9.30	11.10	9.30	11.10
287	NASDAQ	CLSK	Mon, Aug 5, 2019	8.90	9.65	8.85	9.50
286	NASDAQ	CLSK	Fri, Aug 2, 2019	11.40	11.40	7.70	8.90
285	NASDAQ	CLSK	Thu, Aug 1, 2019	12.00	12.50	11.00	11.40
284	NASDAQ	CLSK	Wed, Jul 31, 2019	12.70	13.50	11.90	12.30
283	NASDAQ	CLSK	Tue, Jul 30, 2019	12.80	13.70	12.50	13.30
282	NASDAQ	CLSK	Mon, Jul 29, 2019	14.70	15.25	13.10	13.50
281	NASDAQ	CLSK	Fri, Jul 26, 2019	15.25	15.25	14.60	14.90
280	NASDAQ	CLSK	Thu, Jul 25, 2019	13.60	14.70	13.60	14.40
279	NASDAQ	CLSK	Wed, Jul 24, 2019	15.00	15.00	12.60	14.00
278	NASDAQ	CLSK	Tue, Jul 23, 2019	16.50	17.60	13.70	15.00
277	NASDAQ	CLSK	Mon, Jul 22, 2019	17.90	17.90	17.00	17.40
276	NASDAQ	CLSK	Fri, Jul 19, 2019	17.90	18.20	17.80	17.80
275	NASDAQ	CLSK	Thu, Jul 18, 2019	18.30	18.40	17.80	17.90
274	NASDAQ	CLSK	Wed, Jul 17, 2019	18.50	18.90	18.20	18.30
273	NASDAQ	CLSK	Tue, Jul 16, 2019	18.50	18.90	18.40	18.90
272	NASDAQ	CLSK	Mon, Jul 15, 2019	18.70	19.70	18.40	18.90
271	NASDAQ	CLSK	Fri, Jul 12, 2019	20.50	20.50	18.60	19.50
270	NASDAQ	CLSK	Thu, Jul 11, 2019	18.50	20.50	18.20	20.50
269	NASDAQ	CLSK	Wed, Jul 10, 2019	18.95	19.90	18.10	18.80
268	NASDAQ	CLSK	Tue, Jul 9, 2019	22.00	22.50	18.10	18.80
267	NASDAQ	CLSK	Mon, Jul 8, 2019	18.75	18.90	17.80	17.90
266	NASDAQ	CLSK	Fri, Jul 5, 2019	18.60	19.80	18.60	19.00
265	NASDAQ	CLSK	Wed, Jul 3, 2019	18.94	19.00	18.20	19.00
264	NASDAQ	CLSK	Tue, Jul 2, 2019	18.45	19.40	18.00	18.70
263	NASDAQ	CLSK	Mon, Jul 1, 2019	18.00	19.00	17.40	18.40
262	NASDAQ	CLSK	Fri, Jun 28, 2019	19.00	19.50	18.00	19.00
261	NASDAQ	CLSK	Thu, Jun 27, 2019	20.50	20.50	19.00	20.00
260	NASDAQ	CLSK	Wed, Jun 26, 2019	20.30	20.50	19.50	19.50
259	NASDAQ	CLSK	Tue, Jun 25, 2019	19.80	20.70	19.80	20.30
258	NASDAQ	CLSK	Mon, Jun 24, 2019	20.90	20.90	19.80	19.83
257	NASDAQ	CLSK	Fri, Jun 21, 2019	20.00	20.55	19.90	20.30
256	NASDAQ	CLSK	Thu, Jun 20, 2019	20.30	20.80	19.80	20.40
255	NASDAQ	CLSK	Wed, Jun 19, 2019	20.30	20.50	19.60	20.00
254	NASDAQ	CLSK	Tue, Jun 18, 2019	21.50	21.90	19.50	19.70
253	NASDAQ	CLSK	Mon, Jun 17, 2019	20.00	21.90	19.60	20.15
252	NASDAQ	CLSK	Fri, Jun 14, 2019	19.00	20.60	18.70	20.00
251	NASDAQ	CLSK	Thu, Jun 13, 2019	19.10	19.10	18.00	18.00
250	NASDAQ	CLSK	Wed, Jun 12, 2019	19.60	20.20	18.90	19.00
249	NASDAQ	CLSK	Tue, Jun 11, 2019	20.90	20.90	19.50	20.10
248	NASDAQ	CLSK	Mon, Jun 10, 2019	20.70	20.90	19.90	20.70
247	NASDAQ	CLSK	Fri, Jun 7, 2019	21.20	21.20	20.20	20.50
246	NASDAQ	CLSK	Thu, Jun 6, 2019	20.90	21.20	20.50	20.50
245	NASDAQ	CLSK	Wed, Jun 5, 2019	20.20	21.50	20.20	20.90
244	NASDAQ	CLSK	Tue, Jun 4, 2019	22.50	22.50	20.00	20.20
243	NASDAQ	CLSK	Mon, Jun 3, 2019	21.00	22.20	21.00	21.30
242	NASDAQ	CLSK	Fri, May 31, 2019	21.00	21.75	20.20	20.80
241	NASDAQ	CLSK	Thu, May 30, 2019	22.00	22.40	20.60	21.80
240	NASDAQ	CLSK	Wed, May 29, 2019	21.10	23.95	21.10	22.70
239	NASDAQ	CLSK	Tue, May 28, 2019	24.00	24.10	21.00	23.50
238	NASDAQ	CLSK	Fri, May 24, 2019	25.50	26.25	22.50	24.00
237	NASDAQ	CLSK	Thu, May 23, 2019	27.10	27.50	26.10	26.40
236	NASDAQ	CLSK	Wed, May 22, 2019	28.05	28.10	27.00	27.30
235	NASDAQ	CLSK	Tue, May 21, 2019	28.05	29.80	27.70	28.22
234	NASDAQ	CLSK	Mon, May 20, 2019	30.00	30.00	27.00	28.90
233	NASDAQ	CLSK	Fri, May 17, 2019	29.50	30.50	28.50	29.60
232	NASDAQ	CLSK	Thu, May 16, 2019	29.40	29.90	27.50	29.50
231	NASDAQ	CLSK	Wed, May 15, 2019	27.40	27.90	26.00	27.20
230	NASDAQ	CLSK	Tue, May 14, 2019	27.50	28.50	26.20	27.30
229	NASDAQ	CLSK	Mon, May 13, 2019	29.00	29.00	25.40	26.50
228	NASDAQ	CLSK	Fri, May 10, 2019	27.50	29.50	27.50	29.00
227	NASDAQ	CLSK	Thu, May 9, 2019	29.20	29.30	26.80	27.50
226	NASDAQ	CLSK	Wed, May 8, 2019	29.80	30.00	27.80	29.30
225	NASDAQ	CLSK	Tue, May 7, 2019	27.70	30.50	26.70	29.80
224	NASDAQ	CLSK	Mon, May 6, 2019	24.90	27.30	24.00	27.10
223	NASDAQ	CLSK	Fri, May 3, 2019	21.20	24.50	21.10	23.70
222	NASDAQ	CLSK	Thu, May 2, 2019	20.90	21.30	20.20	20.50
221	NASDAQ	CLSK	Wed, May 1, 2019	21.50	21.80	20.20	21.10
220	NASDAQ	CLSK	Tue, Apr 30, 2019	25.00	25.00	20.50	22.00
219	NASDAQ	CLSK	Mon, Apr 29, 2019	25.55	26.00	23.50	25.40
218	NASDAQ	CLSK	Fri, Apr 26, 2019	26.00	28.15	25.00	25.53
217	NASDAQ	CLSK	Thu, Apr 25, 2019	30.00	30.00	25.50	27.90
216	NASDAQ	CLSK	Wed, Apr 24, 2019	29.60	30.23	27.50	28.40
215	NASDAQ	CLSK	Tue, Apr 23, 2019	28.80	30.80	28.80	30.15
214	NASDAQ	CLSK	Mon, Apr 22, 2019	31.10	32.50	28.20	30.00
213	NASDAQ	CLSK	Thu, Apr 18, 2019	32.30	33.00	27.50	32.00
212	NASDAQ	CLSK	Wed, Apr 17, 2019	33.30	34.00	32.20	32.90
211	NASDAQ	CLSK	Tue, Apr 16, 2019	33.50	34.10	33.00	33.40
210	NASDAQ	CLSK	Mon, Apr 15, 2019	33.50	33.95	32.80	33.20
209	NASDAQ	CLSK	Fri, Apr 12, 2019	34.30	34.50	33.50	33.90
208	NASDAQ	CLSK	Thu, Apr 11, 2019	34.00	34.30	33.50	34.20
207	NASDAQ	CLSK	Wed, Apr 10, 2019	33.70	34.40	33.50	34.00
206	NASDAQ	CLSK	Tue, Apr 9, 2019	36.00	36.50	33.40	33.90
205	NASDAQ	CLSK	Mon, Apr 8, 2019	33.00	35.00	33.00	34.30
204	NASDAQ	CLSK	Fri, Apr 5, 2019	34.20	35.50	33.90	34.35
203	NASDAQ	CLSK	Thu, Apr 4, 2019	35.10	35.50	34.20	34.20
202	NASDAQ	CLSK	Wed, Apr 3, 2019	35.00	36.00	34.80	34.90
201	NASDAQ	CLSK	Tue, Apr 2, 2019	33.50	35.50	33.50	34.90
200	NASDAQ	CLSK	Mon, Apr 1, 2019	34.80	35.50	34.30	34.30
199	NASDAQ	CLSK	Fri, Mar 29, 2019	34.10	35.00	33.30	34.80
198	NASDAQ	CLSK	Thu, Mar 28, 2019	34.75	35.50	33.00	34.05
197	NASDAQ	CLSK	Wed, Mar 27, 2019	37.90	38.70	35.00	35.10
196	NASDAQ	CLSK	Tue, Mar 26, 2019	34.30	39.60	34.30	36.30
195	NASDAQ	CLSK	Mon, Mar 25, 2019	34.20	34.90	33.10	33.60
194	NASDAQ	CLSK	Fri, Mar 22, 2019	33.70	35.20	33.70	34.70
193	NASDAQ	CLSK	Thu, Mar 21, 2019	36.30	36.50	35.00	35.20
192	NASDAQ	CLSK	Wed, Mar 20, 2019	36.25	37.40	34.30	36.20
191	NASDAQ	CLSK	Tue, Mar 19, 2019	34.60	37.00	33.50	36.30
190	NASDAQ	CLSK	Mon, Mar 18, 2019	39.10	39.90	35.00	35.50
189	NASDAQ	CLSK	Fri, Mar 15, 2019	40.00	41.80	39.20	39.90
188	NASDAQ	CLSK	Thu, Mar 14, 2019	40.00	41.88	38.50	41.00
187	NASDAQ	CLSK	Wed, Mar 13, 2019	39.25	42.90	38.10	39.80
186	NASDAQ	CLSK	Tue, Mar 12, 2019	44.60	44.70	38.00	39.60
185	NASDAQ	CLSK	Mon, Mar 11, 2019	41.00	44.70	40.20	42.90
184	NASDAQ	CLSK	Fri, Mar 8, 2019	34.90	41.80	34.50	40.20
183	NASDAQ	CLSK	Thu, Mar 7, 2019	35.50	36.20	34.00	34.40
182	NASDAQ	CLSK	Wed, Mar 6, 2019	39.50	39.50	33.00	37.10
181	NASDAQ	CLSK	Tue, Mar 5, 2019	40.40	41.00	39.70	40.04
180	NASDAQ	CLSK	Mon, Mar 4, 2019	41.00	43.40	40.80	41.70
179	NASDAQ	CLSK	Fri, Mar 1, 2019	45.50	46.40	39.10	41.60
178	NASDAQ	CLSK	Thu, Feb 28, 2019	48.60	49.50	45.00	46.00
177	NASDAQ	CLSK	Wed, Feb 27, 2019	50.30	52.00	48.60	49.20
176	NASDAQ	CLSK	Tue, Feb 26, 2019	53.80	55.30	48.20	51.40
175	NASDAQ	CLSK	Mon, Feb 25, 2019	53.00	56.00	51.70	55.00
174	NASDAQ	CLSK	Fri, Feb 22, 2019	57.00	59.40	48.10	51.50
173	NASDAQ	CLSK	Thu, Feb 21, 2019	50.90	57.20	49.00	56.80
172	NASDAQ	CLSK	Wed, Feb 20, 2019	42.80	49.00	42.60	49.00
171	NASDAQ	CLSK	Tue, Feb 19, 2019	51.50	51.50	42.00	42.50
170	NASDAQ	CLSK	Fri, Feb 15, 2019	58.00	60.00	45.00	50.20
169	NASDAQ	CLSK	Thu, Feb 14, 2019	66.85	79.50	59.50	61.60
168	NASDAQ	CLSK	Wed, Feb 13, 2019	46.10	60.00	45.80	60.00
167	NASDAQ	CLSK	Tue, Feb 12, 2019	37.90	47.50	37.20	44.10
166	NASDAQ	CLSK	Mon, Feb 11, 2019	37.25	37.50	31.60	36.90
165	NASDAQ	CLSK	Fri, Feb 8, 2019	29.55	39.50	29.20	34.50
164	NASDAQ	CLSK	Thu, Feb 7, 2019	25.00	29.90	24.00	29.10
163	NASDAQ	CLSK	Wed, Feb 6, 2019	22.75	23.80	22.70	23.80
162	NASDAQ	CLSK	Tue, Feb 5, 2019	22.20	22.80	22.00	22.70
161	NASDAQ	CLSK	Mon, Feb 4, 2019	22.50	23.10	21.70	22.50
160	NASDAQ	CLSK	Fri, Feb 1, 2019	21.50	22.50	21.50	22.50
159	NASDAQ	CLSK	Thu, Jan 31, 2019	23.00	23.25	22.10	22.20
158	NASDAQ	CLSK	Wed, Jan 30, 2019	22.10	23.00	22.10	22.50
157	NASDAQ	CLSK	Tue, Jan 29, 2019	23.15	24.00	22.30	22.40
156	NASDAQ	CLSK	Mon, Jan 28, 2019	24.00	24.00	22.20	23.00
155	NASDAQ	CLSK	Fri, Jan 25, 2019	23.80	24.20	22.30	23.00
154	NASDAQ	CLSK	Thu, Jan 24, 2019	23.60	24.00	23.10	23.80
153	NASDAQ	CLSK	Wed, Jan 23, 2019	22.40	24.00	22.20	23.10
152	NASDAQ	CLSK	Tue, Jan 22, 2019	22.25	22.50	21.50	22.10
151	NASDAQ	CLSK	Fri, Jan 18, 2019	22.50	22.60	21.20	21.30
150	NASDAQ	CLSK	Thu, Jan 17, 2019	23.40	23.40	21.10	22.50
149	NASDAQ	CLSK	Wed, Jan 16, 2019	24.00	24.80	21.10	22.00
148	NASDAQ	CLSK	Tue, Jan 15, 2019	25.25	26.60	23.20	23.80
147	NASDAQ	CLSK	Mon, Jan 14, 2019	23.40	25.50	23.00	25.20
146	NASDAQ	CLSK	Fri, Jan 11, 2019	22.55	23.80	22.20	23.40
145	NASDAQ	CLSK	Thu, Jan 10, 2019	22.25	23.30	21.50	22.50
144	NASDAQ	CLSK	Wed, Jan 9, 2019	22.35	22.50	19.23	21.90
143	NASDAQ	CLSK	Tue, Jan 8, 2019	23.00	24.50	22.00	22.20
142	NASDAQ	CLSK	Mon, Jan 7, 2019	23.00	24.50	22.50	23.10
141	NASDAQ	CLSK	Fri, Jan 4, 2019	23.90	23.90	22.10	22.30
140	NASDAQ	CLSK	Thu, Jan 3, 2019	23.55	23.55	21.50	23.50
139	NASDAQ	CLSK	Wed, Jan 2, 2019	20.00	24.00	20.00	22.80
138	NASDAQ	CLSK	Mon, Dec 31, 2018	21.00	22.50	20.10	20.50
137	NASDAQ	CLSK	Fri, Dec 28, 2018	18.20	22.50	17.50	21.90
136	NASDAQ	CLSK	Thu, Dec 27, 2018	19.00	19.80	17.00	18.50
135	NASDAQ	CLSK	Wed, Dec 26, 2018	19.50	20.20	17.00	18.50
134	NASDAQ	CLSK	Mon, Dec 24, 2018	21.00	21.00	19.00	19.00
133	NASDAQ	CLSK	Fri, Dec 21, 2018	23.50	23.50	21.00	21.00
132	NASDAQ	CLSK	Thu, Dec 20, 2018	21.80	23.00	20.40	23.00
131	NASDAQ	CLSK	Wed, Dec 19, 2018	22.00	22.00	20.00	21.60
130	NASDAQ	CLSK	Tue, Dec 18, 2018	22.75	25.50	20.30	22.00
129	NASDAQ	CLSK	Mon, Dec 17, 2018	26.00	26.00	22.00	23.20
128	NASDAQ	CLSK	Fri, Dec 14, 2018	26.50	26.50	22.50	25.30
127	NASDAQ	CLSK	Thu, Dec 13, 2018	30.40	31.50	26.00	27.50
126	NASDAQ	CLSK	Wed, Dec 12, 2018	26.00	32.00	24.30	30.80
125	NASDAQ	CLSK	Tue, Dec 11, 2018	22.00	25.00	22.00	24.30
124	NASDAQ	CLSK	Mon, Dec 10, 2018	18.20	23.00	17.05	21.00
123	NASDAQ	CLSK	Fri, Dec 7, 2018	16.45	23.90	16.00	19.00
122	NASDAQ	CLSK	Thu, Dec 6, 2018	16.00	16.00	13.00	15.50
121	NASDAQ	CLSK	Tue, Dec 4, 2018	16.50	17.20	16.00	16.00
120	NASDAQ	CLSK	Mon, Dec 3, 2018	15.10	23.90	15.10	17.40
119	NASDAQ	CLSK	Fri, Nov 30, 2018	18.00	18.40	12.44	15.10
118	NASDAQ	CLSK	Thu, Nov 29, 2018	20.00	20.90	18.80	18.80
117	NASDAQ	CLSK	Wed, Nov 28, 2018	20.00	20.70	18.00	18.00
116	NASDAQ	CLSK	Tue, Nov 27, 2018	19.00	22.00	18.00	19.50
115	NASDAQ	CLSK	Mon, Nov 26, 2018	25.55	25.55	18.20	18.30
114	NASDAQ	CLSK	Fri, Nov 23, 2018	25.90	25.90	23.00	24.50
113	NASDAQ	CLSK	Wed, Nov 21, 2018	17.50	26.00	16.50	24.50
112	NASDAQ	CLSK	Tue, Nov 20, 2018	12.10	18.00	12.10	17.50
111	NASDAQ	CLSK	Mon, Nov 19, 2018	14.00	14.50	12.10	12.80
110	NASDAQ	CLSK	Fri, Nov 16, 2018	14.40	14.40	12.20	14.40
109	NASDAQ	CLSK	Thu, Nov 15, 2018	13.90	15.00	11.00	14.50
108	NASDAQ	CLSK	Wed, Nov 14, 2018	16.00	16.00	12.00	13.00
107	NASDAQ	CLSK	Tue, Nov 13, 2018	19.50	19.50	15.00	16.00
106	NASDAQ	CLSK	Mon, Nov 12, 2018	18.70	20.00	18.00	19.80
105	NASDAQ	CLSK	Fri, Nov 9, 2018	17.65	21.00	17.65	20.00
104	NASDAQ	CLSK	Thu, Nov 8, 2018	20.00	20.00	17.50	19.50
103	NASDAQ	CLSK	Wed, Nov 7, 2018	21.50	21.50	18.10	20.00
102	NASDAQ	CLSK	Tue, Nov 6, 2018	21.90	21.92	20.00	21.50
101	NASDAQ	CLSK	Mon, Nov 5, 2018	23.00	23.00	22.00	22.00
100	NASDAQ	CLSK	Fri, Nov 2, 2018	24.50	24.50	21.60	23.50
99	NASDAQ	CLSK	Thu, Nov 1, 2018	26.00	27.00	21.00	24.00
98	NASDAQ	CLSK	Wed, Oct 31, 2018	26.50	27.00	24.80	24.90
97	NASDAQ	CLSK	Tue, Oct 30, 2018	28.50	28.50	26.00	26.20
96	NASDAQ	CLSK	Mon, Oct 29, 2018	27.50	27.50	25.10	25.10
95	NASDAQ	CLSK	Fri, Oct 26, 2018	26.30	29.80	26.30	27.50
94	NASDAQ	CLSK	Thu, Oct 25, 2018	21.50	28.50	20.00	26.30
93	NASDAQ	CLSK	Wed, Oct 24, 2018	28.20	30.00	25.10	28.90
92	NASDAQ	CLSK	Tue, Oct 23, 2018	27.50	32.00	25.05	31.00
91	NASDAQ	CLSK	Mon, Oct 22, 2018	30.00	31.00	27.50	27.50
90	NASDAQ	CLSK	Fri, Oct 19, 2018	33.00	36.00	28.70	29.00
89	NASDAQ	CLSK	Thu, Oct 18, 2018	40.00	40.00	29.00	32.50
88	NASDAQ	CLSK	Wed, Oct 17, 2018	37.50	37.50	28.00	29.00
87	NASDAQ	CLSK	Tue, Oct 16, 2018	50.00	50.00	25.00	37.00
86	NASDAQ	CLSK	Mon, Oct 15, 2018	37.00	37.00	25.00	25.00
85	NASDAQ	CLSK	Fri, Oct 12, 2018	34.00	37.50	33.00	37.00
84	NASDAQ	CLSK	Thu, Oct 11, 2018	39.00	40.00	37.60	37.60
83	NASDAQ	CLSK	Wed, Oct 10, 2018	38.50	40.00	35.00	39.00
82	NASDAQ	CLSK	Tue, Oct 9, 2018	40.50	40.50	36.50	37.00
81	NASDAQ	CLSK	Mon, Oct 8, 2018	39.80	45.00	39.80	40.00
80	NASDAQ	CLSK	Fri, Oct 5, 2018	48.60	48.60	35.00	39.50
79	NASDAQ	CLSK	Thu, Oct 4, 2018	49.50	54.50	47.50	49.00
78	NASDAQ	CLSK	Wed, Oct 3, 2018	57.10	57.10	47.50	50.00
77	NASDAQ	CLSK	Tue, Oct 2, 2018	53.50	53.50	42.00	46.90
76	NASDAQ	CLSK	Mon, Oct 1, 2018	62.50	62.50	51.00	55.80
75	NASDAQ	CLSK	Fri, Sep 28, 2018	59.50	67.50	51.00	59.00
74	NASDAQ	CLSK	Thu, Sep 27, 2018	64.80	70.00	50.00	59.50
73	NASDAQ	CLSK	Wed, Sep 26, 2018	67.50	75.00	61.70	65.00
72	NASDAQ	CLSK	Tue, Sep 25, 2018	62.50	92.50	53.50	65.00
71	NASDAQ	CLSK	Mon, Sep 24, 2018	40.80	55.00	40.80	55.00
70	NASDAQ	CLSK	Fri, Sep 21, 2018	34.90	50.00	34.90	40.85
69	NASDAQ	CLSK	Thu, Sep 20, 2018	75.00	77.40	30.50	34.90
68	NASDAQ	CLSK	Wed, Sep 19, 2018	15.40	150.10	15.00	73.00
67	NASDAQ	CLSK	Tue, Sep 18, 2018	25.00	25.00	15.00	15.00
66	NASDAQ	CLSK	Mon, Sep 17, 2018	25.00	25.00	23.00	25.00
65	NASDAQ	CLSK	Fri, Sep 14, 2018	25.00	25.00	25.00	25.00
64	NASDAQ	CLSK	Fri, Jul 6, 2018	18.50	29.00	18.50	29.00
63	NASDAQ	CLSK	Thu, Jul 5, 2018	22.50	29.00	22.50	29.00
62	NASDAQ	CLSK	Mon, Jul 2, 2018	20.00	20.00	20.00	20.00
61	NASDAQ	CLSK	Mon, Jun 18, 2018	15.00	22.50	15.00	22.50
60	NASDAQ	CLSK	Tue, Jun 12, 2018	19.50	19.50	19.50	19.50
59	NASDAQ	CLSK	Thu, Jun 7, 2018	22.50	22.50	22.50	22.50
58	NASDAQ	CLSK	Wed, Jun 6, 2018	17.50	17.50	17.50	17.50
57	NASDAQ	CLSK	Thu, May 24, 2018	22.50	22.50	22.50	22.50
56	NASDAQ	CLSK	Wed, May 23, 2018	15.10	15.10	15.10	15.10
55	NASDAQ	CLSK	Tue, May 15, 2018	29.50	29.50	29.50	29.50
54	NASDAQ	CLSK	Fri, May 11, 2018	30.10	30.10	30.10	30.10
53	NASDAQ	CLSK	Mon, May 7, 2018	27.50	27.50	27.50	27.50
52	NASDAQ	CLSK	Thu, May 3, 2018	27.40	27.40	27.40	27.40
51	NASDAQ	CLSK	Wed, May 2, 2018	19.50	19.90	19.50	19.90
50	NASDAQ	CLSK	Wed, Apr 25, 2018	19.95	19.95	19.95	19.95
49	NASDAQ	CLSK	Tue, Apr 24, 2018	15.00	15.00	15.00	15.00
48	NASDAQ	CLSK	Tue, Apr 17, 2018	19.90	19.90	19.90	19.90
47	NASDAQ	CLSK	Fri, Apr 6, 2018	9.00	20.00	9.00	20.00
46	NASDAQ	CLSK	Mon, Mar 19, 2018	12.00	15.70	12.00	15.70
45	NASDAQ	CLSK	Fri, Mar 16, 2018	9.00	12.00	9.00	12.00
44	NASDAQ	CLSK	Tue, Feb 20, 2018	15.90	15.90	15.90	15.90
43	NASDAQ	CLSK	Fri, Feb 16, 2018	9.00	9.00	9.00	9.00
42	NASDAQ	CLSK	Wed, Feb 14, 2018	10.00	16.00	9.00	15.90
41	NASDAQ	CLSK	Fri, Dec 15, 2017	24.40	24.40	24.40	24.40
40	NASDAQ	CLSK	Thu, Dec 14, 2017	17.50	17.50	17.00	17.00
39	NASDAQ	CLSK	Mon, Nov 27, 2017	24.40	40.00	24.40	24.40
38	NASDAQ	CLSK	Fri, Nov 24, 2017	17.50	17.50	17.50	17.50
37	NASDAQ	CLSK	Tue, Nov 7, 2017	24.00	24.00	24.00	24.00
36	NASDAQ	CLSK	Thu, Nov 2, 2017	17.50	17.50	17.50	17.50
35	NASDAQ	CLSK	Fri, Oct 27, 2017	34.40	34.40	34.40	34.40
34	NASDAQ	CLSK	Mon, Oct 16, 2017	25.40	25.40	17.50	24.50
33	NASDAQ	CLSK	Mon, Oct 9, 2017	29.90	29.90	29.90	29.90
32	NASDAQ	CLSK	Fri, Oct 6, 2017	26.30	26.30	26.30	26.30
31	NASDAQ	CLSK	Thu, Oct 5, 2017	21.40	33.80	20.40	21.00
30	NASDAQ	CLSK	Tue, Oct 3, 2017	28.00	28.00	26.50	28.00
29	NASDAQ	CLSK	Tue, Aug 1, 2017	34.50	34.50	34.50	34.50
28	NASDAQ	CLSK	Mon, Jul 17, 2017	34.50	34.50	34.50	34.50
27	NASDAQ	CLSK	Fri, Jul 7, 2017	26.00	34.50	34.50	34.50
26	NASDAQ	CLSK	Tue, May 23, 2017	26.00	34.50	26.00	34.50
25	NASDAQ	CLSK	Wed, May 10, 2017	28.00	39.00	28.00	39.00
24	NASDAQ	CLSK	Tue, May 2, 2017	28.00	45.00	25.50	40.00
23	NASDAQ	CLSK	Tue, Apr 25, 2017	45.00	45.00	45.00	45.00
22	NASDAQ	CLSK	Mon, Apr 17, 2017	45.00	45.00	45.00	45.00
21	NASDAQ	CLSK	Thu, Apr 13, 2017	27.90	27.90	27.50	27.50
20	NASDAQ	CLSK	Tue, Apr 4, 2017	30.10	40.00	27.90	40.00
19	NASDAQ	CLSK	Thu, Mar 23, 2017	30.00	50.00	30.00	30.00
18	NASDAQ	CLSK	Mon, Mar 20, 2017	42.50	45.00	42.50	45.00
17	NASDAQ	CLSK	Fri, Mar 17, 2017	35.50	35.50	35.50	35.50
16	NASDAQ	CLSK	Fri, Feb 17, 2017	35.50	42.50	35.50	42.50
15	NASDAQ	CLSK	Thu, Feb 16, 2017	35.00	42.50	35.00	42.50
14	NASDAQ	CLSK	Tue, Feb 7, 2017	42.50	42.50	42.50	42.50
13	NASDAQ	CLSK	Mon, Feb 6, 2017	40.00	40.00	40.00	40.00
12	NASDAQ	CLSK	Thu, Feb 2, 2017	42.50	42.50	42.50	42.50
11	NASDAQ	CLSK	Wed, Feb 1, 2017	30.00	40.00	30.00	40.00
10	NASDAQ	CLSK	Mon, Jan 30, 2017	30.00	30.00	30.00	30.00
9	NASDAQ	CLSK	Tue, Jan 10, 2017	35.00	35.00	35.00	35.00
8	NASDAQ	CLSK	Tue, Jan 3, 2017	35.50	35.50	35.50	35.50
7	NASDAQ	CLSK	Fri, Dec 23, 2016	35.00	35.00	35.00	35.00
6	NASDAQ	CLSK	Thu, Dec 22, 2016	35.40	35.40	35.00	35.00
5	NASDAQ	CLSK	Tue, Nov 29, 2016	35.00	35.00	35.00	35.00
4	NASDAQ	CLSK	Wed, Nov 23, 2016	35.50	35.50	35.00	35.00
3	NASDAQ	CLSK	Tue, Nov 22, 2016	45.00	45.00	45.00	45.00
2	NASDAQ	CLSK	Mon, Nov 21, 2016	31.50	31.50	31.50	31.50
1	NASDAQ	CLSK	Wed, Nov 16, 2016	34.90	34.90	34.90	34.90
#	Exchange	Symbol	Date	Open	High	Low	Close

Cleanspark Inc NASDAQ:CLSK Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024