CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
11.14
+0.23 (2.11%)
At close: Dec 20, 2024, 4:00 PM
11.30
+0.16 (1.44%)
After-hours: Dec 20, 2024, 7:59 PM EST
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.77 | 11.31 | 10.64 | 11.14 | 11.14 | 2.11% | 27,478,346 |
| Dec 19, 2024 | 11.94 | 12.15 | 10.62 | 10.91 | 10.91 | -3.62% | 35,966,500 |
| Dec 18, 2024 | 12.31 | 13.32 | 11.05 | 11.32 | 11.32 | -8.41% | 61,231,040 |
| Dec 17, 2024 | 12.49 | 12.88 | 12.14 | 12.36 | 12.36 | -0.96% | 31,721,933 |
| Dec 16, 2024 | 12.34 | 13.25 | 11.80 | 12.48 | 12.48 | 3.83% | 48,538,800 |
| Dec 13, 2024 | 11.68 | 12.44 | 11.58 | 12.02 | 12.02 | -2.51% | 69,680,333 |
| Dec 12, 2024 | 13.25 | 13.65 | 12.27 | 12.33 | 12.33 | -3.90% | 41,802,803 |
| Dec 11, 2024 | 13.15 | 13.47 | 12.47 | 12.83 | 12.83 | -0.85% | 37,701,613 |
| Dec 10, 2024 | 13.96 | 13.98 | 12.86 | 12.94 | 12.94 | -4.57% | 27,927,326 |
| Dec 9, 2024 | 14.77 | 15.05 | 13.42 | 13.56 | 13.56 | -9.42% | 33,694,900 |
| Dec 6, 2024 | 14.19 | 15.55 | 14.07 | 14.97 | 14.97 | 7.47% | 43,080,400 |
| Dec 5, 2024 | 15.44 | 16.25 | 13.87 | 13.93 | 13.93 | -5.11% | 49,980,300 |
| Dec 4, 2024 | 13.97 | 14.86 | 13.54 | 14.68 | 14.68 | 5.23% | 44,538,719 |
| Dec 3, 2024 | 13.33 | 14.37 | 12.70 | 13.95 | 13.95 | -3.93% | 45,886,100 |
| Dec 2, 2024 | 14.96 | 15.40 | 14.11 | 14.52 | 14.52 | 1.18% | 48,225,006 |
| Nov 29, 2024 | 14.36 | 15.15 | 14.22 | 14.35 | 14.35 | 3.54% | 28,952,510 |
| Nov 27, 2024 | 13.64 | 14.13 | 13.25 | 13.86 | 13.86 | 6.37% | 33,683,808 |
| Nov 26, 2024 | 14.00 | 14.45 | 13.01 | 13.03 | 13.03 | -12.84% | 37,181,119 |
| Nov 25, 2024 | 15.40 | 15.87 | 14.51 | 14.95 | 14.95 | -0.99% | 42,148,400 |
| Nov 22, 2024 | 13.10 | 15.48 | 12.86 | 15.10 | 15.10 | 16.42% | 49,084,900 |
| Nov 21, 2024 | 14.60 | 15.28 | 12.60 | 12.97 | 12.97 | -7.36% | 62,190,618 |
| Nov 20, 2024 | 14.56 | 14.98 | 13.32 | 14.00 | 14.00 | -0.85% | 49,099,911 |
| Nov 19, 2024 | 13.26 | 14.40 | 12.84 | 14.12 | 14.12 | 5.53% | 35,421,400 |
| Nov 18, 2024 | 13.69 | 14.57 | 13.30 | 13.38 | 13.38 | -4.63% | 30,683,300 |
| Nov 15, 2024 | 14.43 | 14.43 | 13.10 | 14.03 | 14.03 | 0.36% | 31,081,300 |
| Nov 14, 2024 | 15.39 | 15.58 | 13.70 | 13.98 | 13.98 | -6.68% | 34,207,500 |
| Nov 13, 2024 | 17.30 | 17.97 | 14.81 | 14.98 | 14.98 | -15.03% | 57,517,800 |
| Nov 12, 2024 | 16.62 | 17.69 | 15.86 | 17.63 | 17.63 | 0.11% | 48,154,500 |
| Nov 11, 2024 | 15.00 | 17.87 | 14.83 | 17.61 | 17.61 | 29.77% | 68,160,000 |
| Nov 8, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Nov 7, 2024 | 12.70 | 13.80 | 12.65 | 13.57 | 13.57 | 4.46% | 37,698,309 |
| Nov 6, 2024 | 11.95 | 13.05 | 11.40 | 12.99 | 12.99 | 23.01% | 49,290,100 |
| Nov 5, 2024 | 10.20 | 10.76 | 9.98 | 10.56 | 10.56 | 7.76% | 26,105,842 |
| Nov 4, 2024 | 10.09 | 10.17 | 9.70 | 9.80 | 9.80 | -5.13% | 22,272,200 |
| Nov 1, 2024 | 10.74 | 11.24 | 10.27 | 10.33 | 10.33 | -2.64% | 24,129,800 |
| Oct 31, 2024 | 11.83 | 11.89 | 10.60 | 10.61 | 10.61 | -12.02% | 33,571,629 |
| Oct 30, 2024 | 11.87 | 12.54 | 11.73 | 12.06 | 12.06 | -2.51% | 27,313,011 |
| Oct 29, 2024 | 13.20 | 13.27 | 12.20 | 12.37 | 12.37 | -1.43% | 48,393,600 |
| Oct 28, 2024 | 11.96 | 12.77 | 11.82 | 12.55 | 12.55 | 10.18% | 43,268,200 |
| Oct 25, 2024 | 12.01 | 12.28 | 11.31 | 11.39 | 11.39 | -4.77% | 32,996,601 |
| Oct 24, 2024 | 11.99 | 12.48 | 11.56 | 11.96 | 11.96 | 2.84% | 33,949,800 |
| Oct 23, 2024 | 11.87 | 12.07 | 11.06 | 11.63 | 11.63 | -4.91% | 35,137,700 |
| Oct 22, 2024 | 12.44 | 12.62 | 11.96 | 12.23 | 12.23 | -3.62% | 30,127,900 |
| Oct 21, 2024 | 12.59 | 12.76 | 11.96 | 12.69 | 12.69 | -1.32% | 33,707,708 |
| Oct 18, 2024 | 12.09 | 12.99 | 11.94 | 12.86 | 12.86 | 9.73% | 41,945,604 |
| Oct 17, 2024 | 11.71 | 12.14 | 11.24 | 11.72 | 11.72 | -1.01% | 28,089,515 |
| Oct 16, 2024 | 11.75 | 12.19 | 11.25 | 11.84 | 11.84 | 5.43% | 35,139,400 |
| Oct 15, 2024 | 10.85 | 11.75 | 10.72 | 11.23 | 11.23 | 3.89% | 42,073,206 |
| Oct 14, 2024 | 10.03 | 10.96 | 9.80 | 10.81 | 10.81 | 12.72% | 34,798,116 |
| Oct 11, 2024 | 8.78 | 9.66 | 8.75 | 9.59 | 9.59 | 10.74% | 24,209,400 |
| Oct 10, 2024 | 8.81 | 8.88 | 8.56 | 8.66 | 8.66 | -2.26% | 12,638,300 |
| Oct 9, 2024 | 8.96 | 9.37 | 8.80 | 8.86 | 8.86 | -1.56% | 17,111,813 |
| Oct 8, 2024 | 9.00 | 9.19 | 8.78 | 9.00 | 9.00 | -1.10% | 15,389,311 |
| Oct 7, 2024 | 9.60 | 9.72 | 8.82 | 9.10 | 9.10 | -5.01% | 23,593,300 |
| Oct 4, 2024 | 8.98 | 9.64 | 8.85 | 9.58 | 9.58 | 10.62% | 22,479,433 |
| Oct 3, 2024 | 8.62 | 8.82 | 8.43 | 8.66 | 8.66 | -1.48% | 15,043,824 |
| Oct 2, 2024 | 8.50 | 8.95 | 8.46 | 8.79 | 8.79 | 2.09% | 15,080,600 |
| Oct 1, 2024 | 9.28 | 9.40 | 8.45 | 8.61 | 8.61 | -7.82% | 25,190,430 |
| Sep 30, 2024 | 9.62 | 9.83 | 9.22 | 9.34 | 9.34 | -7.80% | 21,168,318 |
| Sep 27, 2024 | 10.44 | 10.47 | 9.88 | 10.13 | 10.13 | 0.40% | 24,717,700 |
| Sep 26, 2024 | 9.76 | 10.31 | 9.51 | 10.09 | 10.09 | 8.03% | 31,828,100 |
| Sep 25, 2024 | 9.68 | 9.98 | 9.33 | 9.34 | 9.34 | -3.01% | 21,413,300 |
| Sep 24, 2024 | 9.28 | 9.65 | 9.08 | 9.63 | 9.63 | 5.02% | 24,246,100 |
| Sep 23, 2024 | 9.07 | 9.35 | 8.95 | 9.17 | 9.17 | 2.00% | 17,080,200 |
| Sep 20, 2024 | 9.04 | 9.19 | 8.81 | 8.99 | 8.99 | -0.44% | 19,692,938 |
| Sep 19, 2024 | 9.48 | 9.56 | 9.01 | 9.03 | 9.03 | 2.15% | 20,641,620 |
| Sep 18, 2024 | 9.15 | 9.57 | 8.83 | 8.84 | 8.84 | -3.39% | 19,326,702 |
| Sep 17, 2024 | 9.30 | 9.55 | 8.97 | 9.15 | 9.15 | 0.88% | 17,691,100 |
| Sep 16, 2024 | 9.15 | 9.26 | 8.80 | 9.07 | 9.07 | -3.30% | 13,100,300 |
| Sep 13, 2024 | 9.31 | 9.75 | 9.12 | 9.38 | 9.38 | 1.41% | 17,563,925 |
| Sep 12, 2024 | 9.33 | 9.46 | 9.02 | 9.25 | 9.25 | -0.43% | 15,685,032 |
| Sep 11, 2024 | 9.00 | 9.38 | 8.61 | 9.29 | 9.29 | -0.64% | 18,819,627 |
| Sep 10, 2024 | 8.88 | 9.36 | 8.60 | 9.35 | 9.35 | 5.89% | 18,055,400 |
| Sep 9, 2024 | 8.32 | 8.84 | 8.22 | 8.83 | 8.83 | 9.15% | 17,814,200 |
| Sep 6, 2024 | 8.77 | 8.88 | 8.04 | 8.09 | 8.09 | -5.82% | 17,611,344 |
| Sep 5, 2024 | 8.63 | 8.92 | 8.37 | 8.59 | 8.59 | -1.04% | 18,605,112 |
| Sep 4, 2024 | 8.86 | 9.16 | 8.60 | 8.68 | 8.68 | -3.77% | 20,796,443 |
| Sep 3, 2024 | 10.19 | 10.23 | 8.95 | 9.02 | 9.02 | -15.62% | 28,142,339 |
| Aug 30, 2024 | 10.85 | 10.96 | 10.62 | 10.69 | 10.69 | -1.11% | 15,729,000 |
| Aug 29, 2024 | 11.00 | 11.44 | 10.69 | 10.81 | 10.81 | 1.22% | 20,106,542 |
| Aug 28, 2024 | 11.25 | 11.38 | 10.60 | 10.68 | 10.68 | -6.89% | 18,969,727 |
| Aug 27, 2024 | 11.90 | 12.05 | 11.29 | 11.47 | 11.47 | -5.67% | 17,402,400 |
| Aug 26, 2024 | 12.63 | 12.63 | 12.13 | 12.16 | 12.16 | -3.57% | 17,290,400 |
| Aug 23, 2024 | 12.03 | 12.75 | 11.88 | 12.61 | 12.61 | 6.23% | 29,800,000 |
| Aug 22, 2024 | 12.41 | 12.46 | 11.82 | 11.87 | 11.87 | -4.35% | 14,589,346 |
| Aug 21, 2024 | 11.71 | 12.42 | 11.49 | 12.41 | 12.41 | 6.43% | 21,266,700 |
| Aug 20, 2024 | 12.34 | 12.43 | 11.35 | 11.66 | 11.66 | -2.91% | 21,150,500 |
| Aug 19, 2024 | 11.91 | 12.32 | 11.62 | 12.01 | 12.01 | 1.44% | 18,890,300 |
| Aug 16, 2024 | 11.30 | 12.04 | 11.18 | 11.84 | 11.84 | 4.50% | 21,831,232 |
| Aug 15, 2024 | 11.23 | 11.89 | 11.14 | 11.33 | 11.33 | 3.09% | 21,995,730 |
| Aug 14, 2024 | 11.27 | 11.48 | 10.87 | 10.99 | 10.99 | -0.81% | 17,617,505 |
| Aug 13, 2024 | 11.18 | 11.44 | 10.84 | 11.08 | 11.08 | -0.72% | 19,287,700 |
| Aug 12, 2024 | 11.11 | 11.42 | 10.25 | 11.16 | 11.16 | -2.62% | 26,424,608 |
| Aug 9, 2024 | 11.99 | 12.20 | 11.34 | 11.46 | 11.46 | -6.30% | 23,064,100 |
| Aug 8, 2024 | 11.57 | 12.43 | 11.27 | 12.23 | 12.23 | 10.38% | 25,641,019 |
| Aug 7, 2024 | 12.65 | 12.70 | 11.00 | 11.08 | 11.08 | -9.62% | 24,119,000 |
| Aug 6, 2024 | 12.60 | 12.72 | 11.84 | 12.26 | 12.26 | 0.57% | 22,453,500 |
| Aug 5, 2024 | 10.09 | 12.20 | 9.34 | 12.19 | 12.19 | -9.57% | 43,413,200 |
| Aug 2, 2024 | 14.92 | 15.24 | 13.24 | 13.48 | 13.48 | -10.67% | 37,910,417 |
| Aug 1, 2024 | 16.00 | 16.26 | 14.91 | 15.09 | 15.09 | -5.69% | 27,094,417 |