Skip to main content
CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
9.25
-0.81 (-8.05%)
At close: Feb 21, 2025, 4:00 PM
9.38
+0.13 (1.41%)
After-hours: Feb 21, 2025, 7:59 PM EST

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.2710.319.229.259.25-8.05%25,174,708
Feb 20, 202510.0510.209.6610.0610.061.72%17,148,390
Feb 19, 202510.1410.289.889.899.89-1.88%14,724,937
Feb 18, 202510.5210.5310.0210.0810.08-4.00%19,284,156
Feb 14, 202510.6810.9410.5010.5010.50-1.59%19,025,486
Feb 13, 202510.4710.6910.1610.6710.671.43%18,388,585
Feb 12, 202510.0010.619.9710.5210.522.33%18,640,486
Feb 11, 202510.9510.9810.2110.2810.28-8.05%22,549,080
Feb 10, 202511.4111.4410.9511.1811.18-1.32%22,586,477
Feb 7, 202511.5512.4711.2011.3311.339.15%57,650,229
Feb 6, 202510.5410.9410.2310.3810.380.68%23,563,806
Feb 5, 202510.9211.0110.2910.3110.31-4.89%14,895,455
Feb 4, 202510.4211.0810.4010.8410.842.36%18,432,229
Feb 3, 20259.6310.709.5710.5910.591.44%25,333,374
Jan 31, 202511.0211.1810.3610.4410.44-4.83%18,780,794
Jan 30, 202510.5411.1010.4710.9710.976.92%24,156,736
Jan 29, 20259.9610.449.8410.2610.262.09%15,369,062
Jan 28, 202510.5410.579.9310.0510.05-2.47%18,303,620
Jan 27, 202510.8611.059.6610.3110.31-10.62%34,770,153
Jan 24, 202511.6512.2311.4011.5311.531.05%25,360,051
Jan 23, 202510.8811.9710.7811.4111.412.42%27,642,012
Jan 22, 202510.9011.3610.6511.1411.141.64%19,622,636
Jan 21, 202512.0412.1710.6810.9610.96-7.67%33,559,855
Jan 17, 202511.8312.4011.6511.8711.876.17%27,676,607
Jan 16, 202511.0411.3510.8411.1811.18-0.18%18,555,835
Jan 15, 202510.8011.4310.7411.2011.208.21%24,511,360
Jan 14, 202510.6710.9810.1710.3510.351.57%19,415,048
Jan 13, 20259.5110.279.3610.1910.190.99%22,232,369
Jan 10, 20259.9210.199.6310.0910.09-17,743,314
Jan 8, 202510.3310.509.8010.0910.09-5.79%18,869,644
Jan 7, 202511.2211.5010.5910.7110.71-6.30%20,527,329
Jan 6, 202511.0611.5010.7411.4311.435.83%33,200,377
Jan 3, 20259.5010.839.4310.8010.8014.29%26,512,716
Jan 2, 20259.459.799.179.459.452.61%26,589,014
Dec 31, 20249.749.849.139.219.21-3.15%20,141,551
Dec 30, 20249.479.759.029.519.51-2.76%27,334,628
Dec 27, 202410.3810.469.719.789.78-5.60%24,104,077
Dec 26, 202410.4610.6610.3210.3610.36-2.81%15,857,493
Dec 24, 202410.6210.8310.3210.6610.663.90%14,608,246
Dec 23, 202411.1111.2210.1110.2610.26-7.90%27,635,256
Dec 20, 202410.7711.3110.6411.1411.142.11%30,052,915
Dec 19, 202411.9412.1510.6210.9110.91-3.62%35,966,497
Dec 18, 202412.3113.3211.0511.3211.32-8.41%61,231,040
Dec 17, 202412.4912.8812.1412.3612.36-0.96%31,721,933
Dec 16, 202412.3413.2511.8012.4812.483.83%48,538,775
Dec 13, 202411.6812.4411.5812.0212.02-2.51%69,680,333
Dec 12, 202413.2513.6512.2712.3312.33-3.90%41,802,803
Dec 11, 202413.1513.4712.4712.8312.83-0.85%37,701,613
Dec 10, 202413.9613.9812.8612.9412.94-4.57%27,927,326
Dec 9, 202414.7715.0513.4213.5613.56-9.42%33,694,880
Dec 6, 202414.1915.5514.0714.9714.977.47%43,080,367
Dec 5, 202415.4416.2513.8713.9313.93-5.11%49,980,286
Dec 4, 202413.9714.8613.5414.6814.685.23%44,538,719
Dec 3, 202413.3314.3712.7013.9513.95-3.93%45,886,095
Dec 2, 202414.9615.4014.1114.5214.521.18%48,225,006
Nov 29, 202414.3615.1514.2214.3514.353.54%28,952,510
Nov 27, 202413.6414.1313.2513.8613.866.37%33,683,808
Nov 26, 202414.0014.4513.0113.0313.03-12.84%37,181,119
Nov 25, 202415.4015.8714.5114.9514.95-0.99%42,148,364
Nov 22, 202413.1015.4812.8615.1015.1016.47%49,084,887
Nov 21, 202414.6015.2812.6012.9712.97-7.39%62,190,618
Nov 20, 202414.5614.9813.3214.0014.00-0.85%49,099,911
Nov 19, 202413.2614.4012.8414.1214.125.53%35,421,364
Nov 18, 202413.6914.5713.3013.3813.38-4.63%30,683,287
Nov 15, 202414.4314.4313.1014.0314.030.36%31,081,273
Nov 14, 202415.3915.5813.7013.9813.98-6.68%34,207,485
Nov 13, 202417.3017.9714.8114.9814.98-15.03%57,517,782
Nov 12, 202416.6217.6915.8617.6317.630.11%48,154,450
Nov 11, 202415.0017.8714.8317.6117.6129.77%68,159,990
Nov 8, 202413.5713.5713.5713.5713.57--
Nov 7, 202412.7013.8012.6513.5713.574.46%37,698,309
Nov 6, 202411.9513.0511.4012.9912.9923.01%49,290,083
Nov 5, 202410.2010.769.9810.5610.567.76%26,105,842
Nov 4, 202410.0910.179.709.809.80-5.08%22,272,172
Nov 1, 202410.7411.2410.2710.3310.33-2.69%24,129,775
Oct 31, 202411.8311.8910.6010.6110.61-12.02%33,571,629
Oct 30, 202411.8712.5411.7312.0612.06-2.51%27,313,011
Oct 29, 202413.2013.2712.2012.3712.37-1.43%48,393,578
Oct 28, 202411.9612.7711.8212.5512.5510.18%43,268,188
Oct 25, 202412.0112.2811.3111.3911.39-4.77%32,996,601
Oct 24, 202411.9912.4811.5711.9611.962.84%33,949,759
Oct 23, 202411.8712.0711.0611.6311.63-4.91%35,137,670
Oct 22, 202412.4412.6211.9612.2312.23-3.62%30,127,892
Oct 21, 202412.5912.7611.9612.6912.69-1.32%33,707,708
Oct 18, 202412.0912.9911.9412.8612.869.73%41,945,604
Oct 17, 202411.7112.1411.2411.7211.72-1.01%28,089,515
Oct 16, 202411.7512.1911.2511.8411.845.43%35,139,386
Oct 15, 202410.8511.7510.7211.2311.233.89%42,073,206
Oct 14, 202410.0310.969.8010.8110.8112.72%34,798,116
Oct 11, 20248.789.668.759.599.5910.74%24,209,397
Oct 10, 20248.818.888.568.668.66-2.26%12,638,287
Oct 9, 20248.969.378.808.868.86-1.56%17,111,813
Oct 8, 20249.009.198.789.009.00-1.10%15,389,311
Oct 7, 20249.609.728.829.109.10-5.01%23,593,262
Oct 4, 20248.989.648.859.589.5810.62%22,479,433
Oct 3, 20248.628.838.438.668.66-1.48%15,043,824
Oct 2, 20248.508.958.468.798.792.09%15,080,558
Oct 1, 20249.289.408.458.618.61-7.82%25,190,430
Sep 30, 20249.629.839.229.349.34-7.80%21,168,318
Sep 27, 202410.4410.479.8810.1310.130.40%24,717,683