CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
10.44
-0.93 (-8.18%)
At close: Aug 1, 2025, 4:00 PM
10.42
-0.02 (-0.19%)
After-hours: Aug 1, 2025, 7:59 PM EDT

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202510.8010.9610.2310.4410.44-8.18%17,906,895
Jul 31, 202511.4211.7411.3011.3711.37-0.44%20,120,018
Jul 30, 202511.8612.1711.1811.4211.42-2.64%16,556,997
Jul 29, 202512.0512.1511.4011.7311.73-2.49%17,750,438
Jul 28, 202512.2912.4111.8512.0312.031.78%17,314,652
Jul 25, 202512.0912.0911.6011.8211.82-4.21%17,162,120
Jul 24, 202512.4212.8012.3012.3412.34-0.88%15,712,630
Jul 23, 202512.6312.8912.2112.4512.45-3.04%20,137,147
Jul 22, 202512.5512.8812.1212.8412.843.63%20,712,058
Jul 21, 202512.9213.3512.3712.3912.39-3.05%24,158,441
Jul 18, 202513.1313.5812.3812.7812.78-1.54%29,206,685
Jul 17, 202512.4913.0912.2112.9812.983.26%26,748,318
Jul 16, 202512.5713.0512.4112.5712.573.12%27,173,249
Jul 15, 202512.4312.5211.9712.1912.19-3.25%28,346,374
Jul 14, 202513.0013.6612.4212.6012.60-0.40%44,064,421
Jul 11, 202513.2613.5112.4212.6512.65-1.94%33,778,422
Jul 10, 202512.4613.0012.2412.9012.903.45%24,988,031
Jul 9, 202511.8212.6411.4412.4712.477.50%29,290,775
Jul 8, 202511.5211.9811.3811.6011.602.38%22,403,038
Jul 7, 202511.9612.0611.0911.3311.33-7.51%32,247,820
Jul 3, 202512.6312.9612.1612.2512.25-1.84%20,908,929
Jul 2, 202511.3812.4911.3512.4812.4812.64%40,684,077
Jul 1, 202510.7911.3310.6011.0811.080.45%28,651,189
Jun 30, 202510.8511.1310.6611.0311.033.37%31,218,871
Jun 27, 202510.7610.9610.4610.6710.67-1.30%28,518,488
Jun 26, 202510.4910.8410.2010.8110.811.98%30,385,242
Jun 25, 202510.2610.7410.1510.6010.605.58%34,137,267
Jun 24, 20259.0510.048.9910.0410.0413.45%37,569,087
Jun 23, 20258.719.008.438.858.85-1.67%29,475,387
Jun 20, 20259.299.438.859.009.00-1.96%36,242,703
Jun 18, 20258.829.298.739.189.183.15%26,854,608
Jun 17, 20259.389.488.718.908.90-7.48%29,142,143
Jun 16, 20259.549.669.309.629.623.44%29,758,305
Jun 13, 20259.399.719.119.309.30-4.22%28,082,856
Jun 12, 20259.6510.069.519.719.71-2.61%19,483,902
Jun 11, 202510.1210.299.829.979.97-1.58%26,785,247
Jun 10, 202510.2310.359.9610.1310.130.10%20,226,026
Jun 9, 202510.1010.169.7010.1210.123.37%30,421,465
Jun 6, 20259.2410.059.209.799.798.54%31,031,906
Jun 5, 20259.629.678.889.029.02-5.35%23,036,967
Jun 4, 20259.109.579.019.539.533.47%23,264,216
Jun 3, 20258.669.278.489.219.216.97%26,744,594
Jun 2, 20258.588.858.408.618.61-0.23%17,150,022
May 30, 20258.598.848.488.638.63-1.71%21,885,079
May 29, 20259.279.298.738.788.78-3.62%24,840,776
May 28, 20259.769.769.109.119.11-7.61%24,011,653
May 27, 20259.5510.099.469.869.865.34%27,540,786
May 23, 20259.529.529.149.369.36-5.17%25,656,310
May 22, 202510.8311.049.859.879.87-2.37%52,174,852
May 21, 20259.5510.869.5210.1110.114.23%51,060,512