CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
19.37
+1.69 (9.59%)
At close: Oct 24, 2025, 4:00 PM EDT
19.44
+0.07 (0.39%)
After-hours: Oct 24, 2025, 7:59 PM EDT
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 18.40 | 19.39 | 18.22 | 19.37 | 19.37 | 9.59% | 24,728,587 |
| Oct 23, 2025 | 17.01 | 18.14 | 16.76 | 17.67 | 17.67 | 4.80% | 22,929,537 |
| Oct 22, 2025 | 18.10 | 18.73 | 16.23 | 16.86 | 16.86 | -10.18% | 36,451,904 |
| Oct 21, 2025 | 20.24 | 20.35 | 18.42 | 18.77 | 18.77 | -7.99% | 37,932,981 |
| Oct 20, 2025 | 21.23 | 22.69 | 20.32 | 20.40 | 20.40 | 4.48% | 44,490,016 |
| Oct 17, 2025 | 18.61 | 19.84 | 18.34 | 19.53 | 19.53 | -2.33% | 30,681,196 |
| Oct 16, 2025 | 23.05 | 23.15 | 19.82 | 19.99 | 19.99 | -13.84% | 46,991,476 |
| Oct 15, 2025 | 22.52 | 23.61 | 21.77 | 23.20 | 23.20 | 5.55% | 45,368,377 |
| Oct 14, 2025 | 19.16 | 22.68 | 18.82 | 21.98 | 21.98 | 9.68% | 50,946,563 |
| Oct 13, 2025 | 20.23 | 20.28 | 19.10 | 20.04 | 20.04 | 3.94% | 35,295,099 |
| Oct 10, 2025 | 21.05 | 22.12 | 18.76 | 19.28 | 19.28 | -4.03% | 62,391,378 |
| Oct 9, 2025 | 19.26 | 20.58 | 19.05 | 20.09 | 20.09 | 5.85% | 50,271,932 |
| Oct 8, 2025 | 18.46 | 19.69 | 18.27 | 18.98 | 18.98 | 5.68% | 43,561,478 |
| Oct 7, 2025 | 18.00 | 18.87 | 16.82 | 17.96 | 17.96 | 3.04% | 47,720,086 |
| Oct 6, 2025 | 16.92 | 17.47 | 16.23 | 17.43 | 17.43 | 9.35% | 36,834,113 |
| Oct 3, 2025 | 15.62 | 16.55 | 15.43 | 15.94 | 15.94 | 5.28% | 39,651,973 |
| Oct 2, 2025 | 14.96 | 15.38 | 14.44 | 15.14 | 15.14 | 3.77% | 30,563,932 |
| Oct 1, 2025 | 15.08 | 15.37 | 14.25 | 14.59 | 14.59 | 0.62% | 31,962,270 |
| Sep 30, 2025 | 14.62 | 14.87 | 14.21 | 14.50 | 14.50 | -2.49% | 25,824,870 |
| Sep 29, 2025 | 13.31 | 15.13 | 13.30 | 14.87 | 14.87 | 14.74% | 40,808,348 |
| Sep 26, 2025 | 13.11 | 13.54 | 12.30 | 12.96 | 12.96 | -5.26% | 35,209,550 |
| Sep 25, 2025 | 14.00 | 14.57 | 13.39 | 13.68 | 13.68 | -5.33% | 37,228,445 |
| Sep 24, 2025 | 14.34 | 15.12 | 13.97 | 14.45 | 14.45 | 3.88% | 40,798,738 |
| Sep 23, 2025 | 14.74 | 15.19 | 13.76 | 13.91 | 13.91 | 1.24% | 48,667,520 |
| Sep 22, 2025 | 13.24 | 13.82 | 12.51 | 13.74 | 13.74 | 0.88% | 34,536,567 |
| Sep 19, 2025 | 13.33 | 14.05 | 13.19 | 13.62 | 13.62 | 1.19% | 47,361,377 |
| Sep 18, 2025 | 11.98 | 13.64 | 11.83 | 13.46 | 13.46 | 17.66% | 64,657,744 |
| Sep 17, 2025 | 11.23 | 11.68 | 10.98 | 11.44 | 11.44 | 2.14% | 28,227,264 |
| Sep 16, 2025 | 10.30 | 11.27 | 10.17 | 11.20 | 11.20 | 8.84% | 29,647,686 |
| 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 |