Skip to main content
CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
14.03
+0.05 (0.36%)
At close: Nov 15, 2024, 4:00 PM
14.10
+0.07 (0.50%)
After-hours: Nov 15, 2024, 7:59 PM EST

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202414.4314.4313.1014.0314.030.36%30,322,241
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
Sep 26, 20249.7610.319.5110.0910.098.03%31,828,056
Sep 25, 20249.689.989.339.349.34-3.01%21,413,256
Sep 24, 20249.289.669.089.639.635.02%24,246,095
Sep 23, 20249.079.358.959.179.172.00%17,080,171
Sep 20, 20249.049.198.818.998.99-0.44%19,692,938
Sep 19, 20249.489.569.019.039.032.15%20,641,620
Sep 18, 20249.159.588.838.848.84-3.39%19,326,702
Sep 17, 20249.309.558.979.159.150.88%17,691,089
Sep 16, 20249.159.268.809.079.07-3.30%13,100,296
Sep 13, 20249.319.759.129.389.381.41%17,563,925
Sep 12, 20249.339.469.029.259.25-0.43%15,685,032
Sep 11, 20249.009.388.619.299.29-0.64%18,819,627
Sep 10, 20248.889.368.609.359.355.89%18,055,382
Sep 9, 20248.328.848.228.838.839.15%17,814,183
Sep 6, 20248.778.888.048.098.09-5.82%17,611,344
Sep 5, 20248.638.928.378.598.59-0.98%18,605,112
Sep 4, 20248.869.168.608.688.68-3.82%20,645,623
Sep 3, 202410.1910.238.959.029.02-15.62%28,142,339
Aug 30, 202410.8510.9610.6210.6910.69-1.11%15,728,950
Aug 29, 202411.0011.4410.6910.8110.811.22%20,106,542
Aug 28, 202411.2511.3810.6010.6810.68-6.89%18,969,727
Aug 27, 202411.9012.0511.2911.4711.47-5.67%17,402,361
Aug 26, 202412.6312.6312.1312.1612.16-3.57%17,290,382
Aug 23, 202412.0312.7511.8812.6112.616.23%29,799,953
Aug 22, 202412.4112.4611.8211.8711.87-4.35%14,589,346
Aug 21, 202411.7112.4211.4912.4112.416.43%21,266,659
Aug 20, 202412.3412.4311.3511.6611.66-2.91%21,150,464
Aug 19, 202411.9112.3211.6212.0112.011.44%18,890,274
Aug 16, 202411.3012.0411.1811.8411.844.50%21,831,232
Aug 15, 202411.2311.8911.1411.3311.333.09%21,995,730
Aug 14, 202411.2711.4810.8710.9910.99-0.81%17,617,505
Aug 13, 202411.1811.4410.8411.0811.08-0.72%19,287,668
Aug 12, 202411.1111.4210.2511.1611.16-2.62%26,424,608
Aug 9, 202411.9912.2011.3411.4611.46-6.30%23,064,092
Aug 8, 202411.5712.4311.2712.2312.2310.38%25,641,019
Aug 7, 202412.6512.7011.0011.0811.08-9.62%24,118,974
Aug 6, 202412.6012.7211.8412.2612.260.57%22,453,481
Aug 5, 202410.0912.209.3412.1912.19-9.57%43,413,191
Aug 2, 202414.9215.2413.2413.4813.48-10.67%37,910,417
Aug 1, 202416.0016.2614.9215.0915.09-5.69%27,094,417
Jul 31, 202416.2116.7815.9716.0016.001.91%21,891,211
Jul 30, 202416.3516.4915.6915.7015.70-3.62%18,042,179
Jul 29, 202417.7718.0516.2016.2916.29-4.85%30,333,361
Jul 26, 202416.9917.6716.6617.1217.125.81%26,195,284
Jul 25, 202416.2316.7315.5516.1816.18-2.35%25,069,373
Jul 24, 202417.6817.9416.5016.5716.57-5.04%32,423,197
Jul 23, 202417.9719.0417.3617.4517.45-3.75%31,817,601
Jul 22, 202418.0718.6117.0618.1318.131.63%30,122,919
Jul 19, 202417.1218.4916.9917.8417.844.51%32,829,895
Jul 18, 202419.4519.5316.6817.0717.07-10.49%37,315,967
Jul 17, 202419.2220.4918.0819.0719.07-3.64%39,550,801
Jul 16, 202418.3220.1618.2819.7919.798.14%49,370,953
Jul 15, 202416.9618.7816.7218.3018.3015.46%58,214,925
Jul 12, 202415.0816.1715.0215.8515.855.95%29,243,133
Jul 11, 202415.6915.9014.8414.9614.96-1.45%33,937,022
Jul 10, 202415.3815.4415.0215.1815.18-0.26%15,818,163
Jul 9, 202415.6715.7515.0815.2215.22-1.30%23,961,122
Jul 8, 202416.3816.5615.1715.4215.42-3.93%32,715,691
Jul 5, 202415.4516.1315.1216.0516.05-0.62%30,904,142
Jul 3, 202416.5416.8115.9216.1516.15-4.61%19,266,252
Jul 2, 202417.9418.1416.9216.9316.93-5.52%26,646,825
Jul 1, 202416.4018.4216.2617.9217.9212.35%40,486,424
Jun 28, 202416.2016.4615.7315.9515.95-0.62%35,723,521
Jun 27, 202416.5816.9116.0216.0516.05-0.19%28,119,273