CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
12.53
-0.13 (-0.99%)
Jul 14, 2025, 3:11 PM - Market open
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 13.00 | 13.66 | 12.42 | 12.58 | - | -0.55% | 35,795,703 |
| 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 |
| Jul 7, 2025 | 11.96 | 12.06 | 11.09 | 11.33 | 11.33 | -7.51% | 32,247,820 |
| Jul 3, 2025 | 12.63 | 12.96 | 12.16 | 12.25 | 12.25 | -1.84% | 20,908,929 |
| Jul 2, 2025 | 11.38 | 12.49 | 11.35 | 12.48 | 12.48 | 12.64% | 40,684,077 |
| Jul 1, 2025 | 10.79 | 11.33 | 10.60 | 11.08 | 11.08 | 0.45% | 28,651,189 |
| Jun 30, 2025 | 10.85 | 11.13 | 10.66 | 11.03 | 11.03 | 3.37% | 31,218,871 |
| Jun 27, 2025 | 10.76 | 10.96 | 10.46 | 10.67 | 10.67 | -1.30% | 28,518,488 |
| Jun 26, 2025 | 10.49 | 10.84 | 10.20 | 10.81 | 10.81 | 1.98% | 30,385,242 |
| Jun 25, 2025 | 10.26 | 10.74 | 10.15 | 10.60 | 10.60 | 5.58% | 34,137,267 |
| Jun 24, 2025 | 9.05 | 10.04 | 8.99 | 10.04 | 10.04 | 13.45% | 37,569,087 |
| Jun 23, 2025 | 8.71 | 9.00 | 8.43 | 8.85 | 8.85 | -1.67% | 29,475,387 |
| Jun 20, 2025 | 9.29 | 9.43 | 8.85 | 9.00 | 9.00 | -1.96% | 36,242,703 |
| Jun 18, 2025 | 8.82 | 9.29 | 8.73 | 9.18 | 9.18 | 3.15% | 26,854,608 |
| Jun 17, 2025 | 9.38 | 9.48 | 8.71 | 8.90 | 8.90 | -7.48% | 29,142,143 |
| Jun 16, 2025 | 9.54 | 9.66 | 9.30 | 9.62 | 9.62 | 3.44% | 29,758,305 |
| Jun 13, 2025 | 9.39 | 9.71 | 9.11 | 9.30 | 9.30 | -4.22% | 28,082,856 |
| Jun 12, 2025 | 9.65 | 10.06 | 9.51 | 9.71 | 9.71 | -2.61% | 19,483,902 |
| Jun 11, 2025 | 10.12 | 10.29 | 9.82 | 9.97 | 9.97 | -1.58% | 26,785,247 |
| Jun 10, 2025 | 10.23 | 10.35 | 9.96 | 10.13 | 10.13 | 0.10% | 20,226,026 |
| Jun 9, 2025 | 10.10 | 10.16 | 9.70 | 10.12 | 10.12 | 3.37% | 30,421,465 |
| Jun 6, 2025 | 9.24 | 10.05 | 9.20 | 9.79 | 9.79 | 8.54% | 31,031,906 |
| Jun 5, 2025 | 9.62 | 9.67 | 8.88 | 9.02 | 9.02 | -5.35% | 23,036,967 |
| Jun 4, 2025 | 9.10 | 9.57 | 9.01 | 9.53 | 9.53 | 3.47% | 23,264,216 |
| Jun 3, 2025 | 8.66 | 9.27 | 8.48 | 9.21 | 9.21 | 6.97% | 26,744,594 |
| Jun 2, 2025 | 8.58 | 8.85 | 8.40 | 8.61 | 8.61 | -0.23% | 17,150,022 |
| May 30, 2025 | 8.59 | 8.84 | 8.48 | 8.63 | 8.63 | -1.71% | 21,885,079 |
| 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 |