CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
11.20
+0.91 (8.84%)
At close: Sep 16, 2025, 4:00 PM EDT
11.11
-0.09 (-0.80%)
Pre-market: Sep 17, 2025, 7:16 AM EDT
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.30 | 11.27 | 10.17 | 11.20 | 11.20 | 8.84% | 29,423,266 |
| Sep 15, 2025 | 10.39 | 10.48 | 9.81 | 10.29 | 10.29 | -0.58% | 21,682,922 |
| Sep 12, 2025 | 10.18 | 10.54 | 10.06 | 10.35 | 10.35 | 1.47% | 17,529,122 |
| Sep 11, 2025 | 10.05 | 10.46 | 9.86 | 10.20 | 10.20 | 1.69% | 18,286,214 |
| Sep 10, 2025 | 10.01 | 10.26 | 9.78 | 10.03 | 10.03 | 3.72% | 28,763,467 |
| Sep 9, 2025 | 9.35 | 9.69 | 9.09 | 9.67 | 9.67 | 5.45% | 23,573,290 |
| Sep 8, 2025 | 9.26 | 9.41 | 9.07 | 9.17 | 9.17 | -0.76% | 15,999,870 |
| Sep 5, 2025 | 9.20 | 9.42 | 8.88 | 9.24 | 9.24 | 1.76% | 18,387,605 |
| Sep 4, 2025 | 9.40 | 9.43 | 9.02 | 9.08 | 9.08 | -3.81% | 16,146,240 |
| Sep 3, 2025 | 9.76 | 9.96 | 9.31 | 9.44 | 9.44 | -2.07% | 20,294,685 |
| Sep 2, 2025 | 9.27 | 9.93 | 9.11 | 9.64 | 9.64 | 1.80% | 16,334,610 |
| Aug 29, 2025 | 9.55 | 9.64 | 9.26 | 9.47 | 9.47 | -0.84% | 17,104,686 |
| Aug 28, 2025 | 9.72 | 9.99 | 9.53 | 9.55 | 9.55 | -0.31% | 16,489,476 |
| Aug 27, 2025 | 9.65 | 9.83 | 9.43 | 9.58 | 9.58 | -1.03% | 15,833,019 |
| Aug 26, 2025 | 9.40 | 9.70 | 9.27 | 9.68 | 9.68 | 2.43% | 12,713,011 |
| Aug 25, 2025 | 9.50 | 9.68 | 9.27 | 9.45 | 9.45 | -3.77% | 17,447,184 |
| Aug 22, 2025 | 9.27 | 9.93 | 9.09 | 9.82 | 9.82 | 5.25% | 15,657,643 |
| Aug 21, 2025 | 9.13 | 9.37 | 9.07 | 9.33 | 9.33 | -1.69% | 16,217,059 |
| Aug 20, 2025 | 9.31 | 9.50 | 8.97 | 9.49 | 9.49 | 1.39% | 15,416,438 |
| Aug 19, 2025 | 9.84 | 9.87 | 9.32 | 9.36 | 9.36 | -4.88% | 13,770,707 |
| Aug 18, 2025 | 9.52 | 10.05 | 9.45 | 9.84 | 9.84 | 0.92% | 15,833,028 |
| Aug 15, 2025 | 9.93 | 10.02 | 9.62 | 9.75 | 9.75 | -2.01% | 16,460,013 |
| Aug 14, 2025 | 9.73 | 9.96 | 9.35 | 9.95 | 9.95 | -0.20% | 25,428,725 |
| Aug 13, 2025 | 10.15 | 10.25 | 9.83 | 9.97 | 9.97 | 0.50% | 21,296,546 |
| Aug 12, 2025 | 9.95 | 10.24 | 9.77 | 9.92 | 9.92 | 0.51% | 22,687,277 |
| Aug 11, 2025 | 10.14 | 10.36 | 9.81 | 9.87 | 9.87 | -1.99% | 29,678,166 |
| Aug 8, 2025 | 11.00 | 11.35 | 9.82 | 10.07 | 10.07 | -6.06% | 33,992,792 |
| Aug 7, 2025 | 11.16 | 11.44 | 10.44 | 10.72 | 10.72 | -2.55% | 25,416,008 |
| Aug 6, 2025 | 10.80 | 11.08 | 10.50 | 11.00 | 11.00 | 1.57% | 19,317,866 |
| Aug 5, 2025 | 10.51 | 10.85 | 10.43 | 10.83 | 10.83 | 1.98% | 14,943,597 |
| Aug 4, 2025 | 10.64 | 10.73 | 10.33 | 10.62 | 10.62 | 1.72% | 13,234,944 |
| Aug 1, 2025 | 10.80 | 10.96 | 10.23 | 10.44 | 10.44 | -8.18% | 17,906,895 |
| Jul 31, 2025 | 11.42 | 11.74 | 11.30 | 11.37 | 11.37 | -0.44% | 20,120,018 |
| Jul 30, 2025 | 11.86 | 12.17 | 11.18 | 11.42 | 11.42 | -2.64% | 16,556,997 |
| Jul 29, 2025 | 12.05 | 12.15 | 11.40 | 11.73 | 11.73 | -2.49% | 17,750,438 |
| Jul 28, 2025 | 12.29 | 12.41 | 11.85 | 12.03 | 12.03 | 1.78% | 17,314,652 |
| Jul 25, 2025 | 12.09 | 12.09 | 11.60 | 11.82 | 11.82 | -4.21% | 17,162,120 |
| Jul 24, 2025 | 12.42 | 12.80 | 12.30 | 12.34 | 12.34 | -0.88% | 15,712,630 |
| Jul 23, 2025 | 12.63 | 12.89 | 12.21 | 12.45 | 12.45 | -3.04% | 20,137,147 |
| Jul 22, 2025 | 12.55 | 12.88 | 12.12 | 12.84 | 12.84 | 3.63% | 20,712,058 |
| Jul 21, 2025 | 12.92 | 13.35 | 12.37 | 12.39 | 12.39 | -3.05% | 24,158,441 |
| Jul 18, 2025 | 13.13 | 13.58 | 12.38 | 12.78 | 12.78 | -1.54% | 29,206,685 |
| Jul 17, 2025 | 12.49 | 13.09 | 12.21 | 12.98 | 12.98 | 3.26% | 26,748,318 |
| Jul 16, 2025 | 12.57 | 13.05 | 12.41 | 12.57 | 12.57 | 3.12% | 27,173,249 |
| Jul 15, 2025 | 12.43 | 12.52 | 11.97 | 12.19 | 12.19 | -3.25% | 28,346,374 |
| Jul 14, 2025 | 13.00 | 13.66 | 12.42 | 12.60 | 12.60 | -0.40% | 44,064,421 |
| Jul 11, 2025 | 13.26 | 13.51 | 12.42 | 12.65 | 12.65 | -1.94% | 33,778,422 |
| Jul 10, 2025 | 12.46 | 13.00 | 12.24 | 12.90 | 12.90 | 3.45% | 24,988,031 |
| Jul 9, 2025 | 11.82 | 12.64 | 11.44 | 12.47 | 12.47 | 7.50% | 29,290,775 |
| Jul 8, 2025 | 11.52 | 11.98 | 11.38 | 11.60 | 11.60 | 2.38% | 22,403,038 |