CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
10.20
+0.32 (3.24%)
At close: Apr 9, 2026, 4:00 PM EDT
10.16
-0.04 (-0.35%)
After-hours: Apr 9, 2026, 7:17 PM EDT
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 9.76 | 10.53 | 9.73 | 10.20 | 10.20 | 3.24% | 21,601,298 |
| Apr 8, 2026 | 9.86 | 10.09 | 9.36 | 9.88 | 9.88 | 9.05% | 26,970,387 |
| Apr 7, 2026 | 8.92 | 9.07 | 8.47 | 9.06 | 9.06 | -0.44% | 15,524,660 |
| Apr 6, 2026 | 8.90 | 9.28 | 8.88 | 9.10 | 9.10 | 3.53% | 17,303,330 |
| Apr 2, 2026 | 8.22 | 8.81 | 8.12 | 8.79 | 8.79 | 1.97% | 17,510,672 |
| Apr 1, 2026 | 8.71 | 8.92 | 8.54 | 8.62 | 8.62 | 1.29% | 16,550,797 |
| Mar 31, 2026 | 8.40 | 8.55 | 8.05 | 8.51 | 8.51 | 4.03% | 20,046,622 |
| Mar 30, 2026 | 8.90 | 9.00 | 8.00 | 8.18 | 8.18 | -5.54% | 19,262,519 |
| Mar 27, 2026 | 9.08 | 9.12 | 8.40 | 8.66 | 8.66 | -6.88% | 17,751,000 |
| Mar 26, 2026 | 9.72 | 10.03 | 9.24 | 9.30 | 9.30 | -6.63% | 15,914,375 |
| Mar 25, 2026 | 10.06 | 10.35 | 9.76 | 9.96 | 9.96 | 3.97% | 24,264,696 |
| Mar 24, 2026 | 9.88 | 10.19 | 9.44 | 9.58 | 9.58 | -4.01% | 18,249,017 |
| Mar 23, 2026 | 9.41 | 10.30 | 9.40 | 9.98 | 9.98 | 6.17% | 24,114,572 |
| Mar 20, 2026 | 9.79 | 9.92 | 9.11 | 9.40 | 9.40 | -4.37% | 24,921,187 |
| Mar 19, 2026 | 9.50 | 9.95 | 9.03 | 9.83 | 9.83 | -0.51% | 16,762,623 |
| Mar 18, 2026 | 9.95 | 10.25 | 9.80 | 9.88 | 9.88 | -2.27% | 16,375,928 |
| Mar 17, 2026 | 9.91 | 10.45 | 9.68 | 10.11 | 10.11 | 0.90% | 17,218,827 |
| Mar 16, 2026 | 10.24 | 10.42 | 9.80 | 10.02 | 10.02 | 2.66% | 19,400,634 |
| Mar 13, 2026 | 10.00 | 10.38 | 9.64 | 9.76 | 9.76 | 2.20% | 23,543,944 |
| Mar 12, 2026 | 9.53 | 9.63 | 9.22 | 9.55 | 9.55 | -2.65% | 13,928,196 |
| Mar 11, 2026 | 9.70 | 10.11 | 9.47 | 9.81 | 9.81 | 1.87% | 15,643,839 |
| Mar 10, 2026 | 9.73 | 10.07 | 9.55 | 9.63 | 9.63 | 0.21% | 14,982,062 |
| Mar 9, 2026 | 9.17 | 9.72 | 8.93 | 9.61 | 9.61 | 4.34% | 16,346,060 |
| Mar 6, 2026 | 9.65 | 9.71 | 9.12 | 9.21 | 9.21 | -7.44% | 16,201,805 |
| Mar 5, 2026 | 10.53 | 10.60 | 9.62 | 9.95 | 9.95 | -6.66% | 18,248,388 |
| Mar 4, 2026 | 10.36 | 10.85 | 10.13 | 10.66 | 10.66 | 7.79% | 21,604,843 |
| Mar 3, 2026 | 10.18 | 10.37 | 9.78 | 9.89 | 9.89 | -6.26% | 18,109,888 |
| Mar 2, 2026 | 9.64 | 10.74 | 9.54 | 10.55 | 10.55 | 6.03% | 19,430,548 |
| Feb 27, 2026 | 10.08 | 10.34 | 9.66 | 9.95 | 9.95 | -4.69% | 16,569,954 |
| Feb 26, 2026 | 10.32 | 10.49 | 9.93 | 10.44 | 10.44 | -0.10% | 18,948,770 |
| Feb 25, 2026 | 10.90 | 11.06 | 10.41 | 10.45 | 10.45 | 0.97% | 21,577,838 |
| Feb 24, 2026 | 9.63 | 10.60 | 9.59 | 10.35 | 10.35 | 5.40% | 25,930,862 |
| Feb 23, 2026 | 9.40 | 9.98 | 9.29 | 9.82 | 9.82 | 1.76% | 21,150,983 |
| Feb 20, 2026 | 9.75 | 10.18 | 9.43 | 9.65 | 9.65 | -1.73% | 21,981,309 |
| Feb 19, 2026 | 9.15 | 9.86 | 8.96 | 9.82 | 9.82 | 5.93% | 20,632,266 |
| Feb 18, 2026 | 9.20 | 9.52 | 8.98 | 9.27 | 9.27 | -0.11% | 23,286,315 |
| Feb 17, 2026 | 9.59 | 9.72 | 9.02 | 9.28 | 9.28 | -5.79% | 21,331,829 |
| Feb 13, 2026 | 9.73 | 10.30 | 9.30 | 9.85 | 9.85 | 5.80% | 28,219,412 |
| Feb 12, 2026 | 9.67 | 9.75 | 9.17 | 9.31 | 9.31 | -3.22% | 21,335,147 |
| Feb 11, 2026 | 10.06 | 10.09 | 9.42 | 9.62 | 9.62 | -4.09% | 29,808,903 |
| Feb 10, 2026 | 10.00 | 10.42 | 9.75 | 10.03 | 10.03 | -1.57% | 28,626,398 |
| Feb 9, 2026 | 9.62 | 10.26 | 9.62 | 10.19 | 10.19 | 1.09% | 38,274,695 |
| Feb 6, 2026 | 8.88 | 10.18 | 8.68 | 10.08 | 10.08 | 21.96% | 40,922,113 |
| Feb 5, 2026 | 9.62 | 10.00 | 8.26 | 8.27 | 8.27 | -19.13% | 43,005,961 |
| Feb 4, 2026 | 11.14 | 11.18 | 9.81 | 10.22 | 10.22 | -10.04% | 32,970,504 |
| Feb 3, 2026 | 11.12 | 12.00 | 10.68 | 11.36 | 11.36 | 2.90% | 33,583,663 |
| Feb 2, 2026 | 11.35 | 11.53 | 10.94 | 11.04 | 11.04 | -6.76% | 29,116,498 |
| Jan 30, 2026 | 12.29 | 12.50 | 11.56 | 11.84 | 11.84 | -5.96% | 24,398,340 |
| Jan 29, 2026 | 13.12 | 13.25 | 12.11 | 12.59 | 12.59 | -6.39% | 27,992,341 |
| Jan 28, 2026 | 13.41 | 13.90 | 13.18 | 13.45 | 13.45 | 1.36% | 30,607,694 |