CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
9.24
+0.56 (6.45%)
May 9, 2025, 11:26 AM - Market open

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20258.379.888.359.41-8.41%15,821,396
May 8, 20258.448.908.268.688.688.09%32,905,916
May 7, 20258.238.287.918.038.03-0.74%13,652,634
May 6, 20257.898.147.828.098.09-12,260,216
May 5, 20258.458.457.938.098.09-8.17%21,144,890
May 2, 20258.809.228.778.818.811.61%22,506,648
May 1, 20258.638.998.388.678.676.12%23,177,309
Apr 30, 20258.148.227.868.178.17-3.20%16,693,118
Apr 29, 20258.558.678.408.448.44-1.52%18,600,687
Apr 28, 20259.079.118.258.578.57-4.88%23,679,993
Apr 25, 20259.009.288.929.019.011.69%26,436,523
Apr 24, 20258.788.998.628.868.86-0.11%23,707,504
Apr 23, 20259.169.268.658.878.871.14%34,450,039
Apr 22, 20257.758.847.708.778.7717.40%40,215,090
Apr 21, 20257.557.987.447.477.47-0.53%23,977,252
Apr 17, 20257.277.537.157.517.513.16%21,256,871
Apr 16, 20257.107.507.037.287.28-20,730,599
Apr 15, 20257.807.887.037.287.28-6.43%27,775,805
Apr 14, 20257.818.157.627.787.783.73%19,711,642
Apr 11, 20257.187.627.137.507.505.19%19,725,437
Apr 10, 20257.387.466.947.137.13-6.55%20,041,933
Apr 9, 20256.787.976.567.637.6313.20%30,589,584
Apr 8, 20257.737.766.516.746.74-9.29%23,344,011
Apr 7, 20256.547.996.457.437.431.50%29,559,140
Apr 4, 20257.157.406.507.327.32-1.21%23,582,760
Apr 3, 20257.147.597.107.417.41-7.61%18,141,610
Apr 2, 20257.298.077.298.028.026.08%26,624,227
Apr 1, 20256.787.606.637.567.5612.50%32,268,140
Mar 31, 20256.886.936.596.726.72-6.54%19,145,187
Mar 28, 20257.677.707.027.197.19-8.35%26,180,381
Mar 27, 20257.948.277.787.857.85-3.39%17,177,809
Mar 26, 20258.648.748.058.128.12-6.99%16,557,896
Mar 25, 20258.788.908.488.738.73-0.68%25,839,906
Mar 24, 20257.648.877.648.798.7918.15%37,787,737
Mar 21, 20257.607.767.277.447.44-4.00%87,802,425
Mar 20, 20257.928.217.687.757.75-3.25%23,177,943
Mar 19, 20257.778.287.698.018.015.53%22,953,401
Mar 18, 20257.908.047.557.597.59-6.53%23,615,939
Mar 17, 20257.798.307.528.128.121.88%26,227,184
Mar 14, 20257.928.157.707.977.973.64%23,058,968
Mar 13, 20258.098.297.687.697.69-5.06%16,137,169
Mar 12, 20258.438.617.878.108.10-1.94%17,410,059
Mar 11, 20257.968.457.468.268.263.51%21,452,061
Mar 10, 20258.558.677.807.987.98-9.63%30,984,993
Mar 7, 20258.058.937.958.838.838.34%23,415,050
Mar 6, 20258.238.548.018.158.15-4.68%21,566,458
Mar 5, 20257.928.567.828.558.5510.18%22,904,846
Mar 4, 20257.448.067.227.767.76-0.39%24,446,014
Mar 3, 20258.828.927.647.797.79-2.50%35,188,696
Feb 28, 20257.398.127.367.997.996.39%26,388,156