ストックスクリーナーアプリを入手
10.56
7.76%
0.76
アフターアワーズ：
10.82
0.26
+2.46%
Cleanspark Inc (CLSK) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-05 | $10.76 | $9.98 | $0.78 | 25,522,277.0 | +7.76% |
| 2024-11-04 | $10.17 | $9.70 | $0.4699 | 21,908,112.0 | -5.08% |
| 2024-11-01 | $11.23 | $10.27 | $0.9649 | 23,788,197.0 | -2.69% |
| 2024-10-31 | $11.89 | $10.60 | $1.29 | 33,229,918.0 | -12.02% |
| 2024-10-30 | $12.54 | $11.73 | $0.8108 | 26,886,863.0 | -2.51% |
| 2024-10-29 | $13.27 | $12.20 | $1.07 | 48,163,095.0 | -1.43% |
| 2024-10-28 | $12.77 | $11.82 | $0.95 | 42,717,075.0 | +10.18% |
| 2024-10-25 | $12.28 | $11.31 | $0.966 | 32,510,858.0 | -4.77% |
| 2024-10-24 | $12.48 | $11.56 | $0.9148 | 33,309,464.0 | +2.84% |
| 2024-10-23 | $12.07 | $11.06 | $1.01 | 34,494,978.0 | -4.91% |
| 2024-10-22 | $12.62 | $11.96 | $0.66 | 29,770,551.0 | -3.62% |
| 2024-10-21 | $12.76 | $11.96 | $0.805 | 33,530,121.0 | -1.32% |
| 2024-10-18 | $12.99 | $11.94 | $1.05 | 41,560,649.0 | +9.73% |
| 2024-10-17 | $12.13 | $11.23 | $0.90 | 27,908,654.0 | -1.01% |
| 2024-10-16 | $12.19 | $11.25 | $0.94 | 34,696,668.0 | +5.43% |
| 2024-10-15 | $11.74 | $10.72 | $1.02 | 41,789,984.0 | +3.89% |
| 2024-10-14 | $10.96 | $9.80 | $1.15 | 34,455,270.0 | +12.72% |
| 2024-10-11 | $9.66 | $8.75 | $0.91 | 24,048,574.0 | +10.74% |
| 2024-10-10 | $8.88 | $8.56 | $0.32 | 12,446,656.0 | -2.26% |
| 2024-10-09 | $9.37 | $8.80 | $0.565 | 16,942,972.0 | -1.56% |
| 2024-10-08 | $9.19 | $8.78 | $0.4128 | 15,248,167.0 | -1.10% |
Cleanspark Inc (CLSK) 株の年ごとの株価履歴
この詳細な分析では、Cleanspark Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCLSK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cleanspark Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCleanspark Inc (CLSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $11.23 | $9.70 | $1.53 | 96,740,863.0 | -0.47% |
| 2024-10 | $13.27 | $8.43 | $4.84 | 664,131,215.0 | +13.60% |
| 2024-09 | $10.47 | $8.04 | $2.43 | 399,040,272.0 | -12.63% |
| 2024-08 | $16.26 | $9.34 | $6.92 | 500,131,434.0 | -33.19% |
| 2024-07 | $20.49 | $14.84 | $5.65 | 681,457,928.0 | +0.31% |
| 2024-06 | $20.64 | $14.23 | $6.41 | 597,134,038.0 | -0.75% |
| 2024-05 | $20.15 | $15.03 | $5.12 | 623,611,774.0 | -1.89% |
| 2024-04 | $21.39 | $13.70 | $7.69 | 660,950,135.0 | -22.77% |
| 2024-03 | $24.72 | $14.78 | $9.94 | 818,968,415.0 | +26.85% |
| 2024-02 | $23.45 | $7.64 | $15.81 | 869,246,829.0 | +107.70% |
| 2024-01 | $12.60 | $6.41 | $6.19 | 490,224,448.0 | -27.02% |
2023年のCleanspark Inc (CLSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $13.56 | $5.73 | $7.83 | 633,627,627.0 | +76.76% |
| 2023-11 | $6.74 | $3.46 | $3.28 | 415,590,392.0 | +52.20% |
| 2023-10 | $5.11 | $3.38 | $1.73 | 299,551,349.0 | +7.61% |
| 2023-09 | $4.96 | $3.65 | $1.31 | 184,504,967.0 | -22.72% |
| 2023-08 | $6.86 | $4.45 | $2.41 | 257,689,405.0 | -17.97% |
| 2023-07 | $7.60 | $4.33 | $3.27 | 254,659,414.0 | +40.09% |
| 2023-06 | $5.08 | $3.60 | $1.48 | 190,332,552.0 | +0.00% |
| 2023-05 | $5.12 | $3.33 | $1.79 | 157,514,148.0 | +9.72% |
| 2023-04 | $5.16 | $2.38 | $2.78 | 181,126,924.0 | +40.65% |
| 2023-03 | $3.12 | $2.04 | $1.08 | 105,338,051.0 | +0.72% |
| 2023-02 | $3.84 | $2.73 | $1.11 | 80,031,099.0 | -12.93% |
| 2023-01 | $3.19 | $1.96 | $1.23 | 84,880,635.0 | +55.39% |
2022年のCleanspark Inc (CLSK) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $2.50 | $1.74 | $0.765 | 57,605,733.0 | -9.33% |
| 2022-11 | $3.64 | $2.01 | $1.63 | 63,857,447.0 | -35.34% |
| 2022-10 | $3.88 | $2.75 | $1.13 | 59,985,253.0 | +9.43% |
| 2022-09 | $5.00 | $3.00 | $2.00 | 59,370,389.0 | -25.70% |
| 2022-08 | $6.84 | $3.84 | $3.00 | 56,201,421.0 | +7.27% |
| 2022-07 | $5.11 | $3.75 | $1.36 | 35,452,320.0 | +1.79% |
| 2022-06 | $6.10 | $3.84 | $2.26 | 31,049,940.0 | -33.45% |
| 2022-05 | $7.77 | $4.53 | $3.24 | 44,738,046.0 | -9.24% |
| 2022-04 | $13.36 | $6.48 | $6.88 | 30,432,507.0 | -47.53% |
| 2022-03 | $13.91 | $8.97 | $4.94 | 49,975,742.0 | +16.70% |
| 2022-02 | $11.05 | $6.17 | $4.88 | 67,060,828.0 | +57.74% |
| 2022-01 | $9.91 | $5.47 | $4.44 | 37,861,775.0 | -29.41% |
1.55%
大文字化:
|
ボリューム (24 時間):