CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
8.78
-0.33 (-3.62%)
At close: May 29, 2025, 4:00 PM
8.77
-0.01 (-0.11%)
After-hours: May 29, 2025, 7:59 PM EDT
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 9.27 | 9.29 | 8.73 | 8.78 | 8.78 | -3.62% | 24,840,776 |
| May 28, 2025 | 9.76 | 9.76 | 9.10 | 9.11 | 9.11 | -7.61% | 24,011,653 |
| May 27, 2025 | 9.55 | 10.09 | 9.46 | 9.86 | 9.86 | 5.34% | 27,540,786 |
| May 23, 2025 | 9.52 | 9.52 | 9.14 | 9.36 | 9.36 | -5.17% | 25,656,310 |
| May 22, 2025 | 10.83 | 11.04 | 9.85 | 9.87 | 9.87 | -2.37% | 52,174,852 |
| May 21, 2025 | 9.55 | 10.86 | 9.52 | 10.11 | 10.11 | 4.23% | 51,060,512 |
| May 20, 2025 | 9.84 | 9.84 | 9.40 | 9.70 | 9.70 | -1.42% | 19,833,794 |
| May 19, 2025 | 9.39 | 9.89 | 9.29 | 9.84 | 9.84 | 0.61% | 23,515,215 |
| May 16, 2025 | 9.36 | 10.11 | 9.36 | 9.78 | 9.78 | 4.49% | 30,118,086 |
| May 15, 2025 | 9.40 | 9.47 | 8.97 | 9.36 | 9.36 | -2.60% | 18,750,586 |
| May 14, 2025 | 9.96 | 10.00 | 9.50 | 9.61 | 9.61 | -3.90% | 23,978,614 |
| May 13, 2025 | 9.95 | 10.33 | 9.54 | 10.00 | 10.00 | 3.95% | 36,202,630 |
| May 12, 2025 | 9.80 | 10.04 | 9.30 | 9.62 | 9.62 | 4.57% | 33,539,116 |
| May 9, 2025 | 8.37 | 9.88 | 8.35 | 9.20 | 9.20 | 5.99% | 49,846,067 |
| May 8, 2025 | 8.44 | 8.90 | 8.26 | 8.68 | 8.68 | 8.09% | 32,905,916 |
| May 7, 2025 | 8.23 | 8.28 | 7.91 | 8.03 | 8.03 | -0.74% | 13,652,634 |
| May 6, 2025 | 7.89 | 8.14 | 7.82 | 8.09 | 8.09 | - | 12,260,216 |
| May 5, 2025 | 8.45 | 8.45 | 7.93 | 8.09 | 8.09 | -8.17% | 21,144,890 |
| May 2, 2025 | 8.80 | 9.22 | 8.77 | 8.81 | 8.81 | 1.61% | 22,506,648 |
| May 1, 2025 | 8.63 | 8.99 | 8.38 | 8.67 | 8.67 | 6.12% | 23,177,309 |
| Apr 30, 2025 | 8.14 | 8.22 | 7.86 | 8.17 | 8.17 | -3.20% | 16,693,118 |
| Apr 29, 2025 | 8.55 | 8.67 | 8.40 | 8.44 | 8.44 | -1.52% | 18,600,687 |
| Apr 28, 2025 | 9.07 | 9.11 | 8.25 | 8.57 | 8.57 | -4.88% | 23,679,993 |
| Apr 25, 2025 | 9.00 | 9.28 | 8.92 | 9.01 | 9.01 | 1.69% | 26,436,523 |
| Apr 24, 2025 | 8.78 | 8.99 | 8.62 | 8.86 | 8.86 | -0.11% | 23,707,504 |
| Apr 23, 2025 | 9.16 | 9.26 | 8.65 | 8.87 | 8.87 | 1.14% | 34,450,039 |
| Apr 22, 2025 | 7.75 | 8.84 | 7.70 | 8.77 | 8.77 | 17.40% | 40,215,090 |
| Apr 21, 2025 | 7.55 | 7.98 | 7.44 | 7.47 | 7.47 | -0.53% | 23,977,252 |
| Apr 17, 2025 | 7.27 | 7.53 | 7.15 | 7.51 | 7.51 | 3.16% | 21,256,871 |
| Apr 16, 2025 | 7.10 | 7.50 | 7.03 | 7.28 | 7.28 | - | 20,730,599 |
| Apr 15, 2025 | 7.80 | 7.88 | 7.03 | 7.28 | 7.28 | -6.43% | 27,775,805 |
| Apr 14, 2025 | 7.81 | 8.15 | 7.62 | 7.78 | 7.78 | 3.73% | 19,711,642 |
| Apr 11, 2025 | 7.18 | 7.62 | 7.13 | 7.50 | 7.50 | 5.19% | 19,725,437 |
| Apr 10, 2025 | 7.38 | 7.46 | 6.94 | 7.13 | 7.13 | -6.55% | 20,041,933 |
| Apr 9, 2025 | 6.78 | 7.97 | 6.56 | 7.63 | 7.63 | 13.20% | 30,589,584 |
| Apr 8, 2025 | 7.73 | 7.76 | 6.51 | 6.74 | 6.74 | -9.29% | 23,344,011 |
| Apr 7, 2025 | 6.54 | 7.99 | 6.45 | 7.43 | 7.43 | 1.50% | 29,559,140 |
| Apr 4, 2025 | 7.15 | 7.40 | 6.50 | 7.32 | 7.32 | -1.21% | 23,582,760 |
| Apr 3, 2025 | 7.14 | 7.59 | 7.10 | 7.41 | 7.41 | -7.61% | 18,141,610 |
| Apr 2, 2025 | 7.29 | 8.07 | 7.29 | 8.02 | 8.02 | 6.08% | 26,624,227 |
| Apr 1, 2025 | 6.78 | 7.60 | 6.63 | 7.56 | 7.56 | 12.50% | 32,268,140 |
| Mar 31, 2025 | 6.88 | 6.93 | 6.59 | 6.72 | 6.72 | -6.54% | 19,145,187 |
| Mar 28, 2025 | 7.67 | 7.70 | 7.02 | 7.19 | 7.19 | -8.35% | 26,180,381 |
| Mar 27, 2025 | 7.94 | 8.27 | 7.78 | 7.85 | 7.85 | -3.39% | 17,177,809 |
| Mar 26, 2025 | 8.64 | 8.74 | 8.05 | 8.12 | 8.12 | -6.99% | 16,557,896 |
| Mar 25, 2025 | 8.78 | 8.90 | 8.48 | 8.73 | 8.73 | -0.68% | 25,839,906 |
| Mar 24, 2025 | 7.64 | 8.87 | 7.64 | 8.79 | 8.79 | 18.15% | 37,787,737 |
| Mar 21, 2025 | 7.60 | 7.76 | 7.27 | 7.44 | 7.44 | -4.00% | 87,802,425 |
| Mar 20, 2025 | 7.92 | 8.21 | 7.68 | 7.75 | 7.75 | -3.25% | 23,177,943 |
| Mar 19, 2025 | 7.77 | 8.28 | 7.69 | 8.01 | 8.01 | 5.53% | 22,953,401 |