CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
7.19
-0.66 (-8.35%)
At close: Mar 28, 2025, 4:00 PM
7.16
-0.03 (-0.42%)
After-hours: Mar 28, 2025, 7:55 PM EDT
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 7.90 | 8.04 | 7.55 | 7.59 | 7.59 | -6.53% | 23,615,939 |
| Mar 17, 2025 | 7.79 | 8.30 | 7.52 | 8.12 | 8.12 | 1.88% | 26,227,184 |
| Mar 14, 2025 | 7.92 | 8.15 | 7.70 | 7.97 | 7.97 | 3.64% | 23,058,968 |
| Mar 13, 2025 | 8.09 | 8.29 | 7.68 | 7.69 | 7.69 | -5.06% | 16,137,169 |
| Mar 12, 2025 | 8.43 | 8.61 | 7.87 | 8.10 | 8.10 | -1.94% | 17,410,059 |
| Mar 11, 2025 | 7.96 | 8.45 | 7.46 | 8.26 | 8.26 | 3.51% | 21,452,061 |
| Mar 10, 2025 | 8.55 | 8.67 | 7.80 | 7.98 | 7.98 | -9.63% | 30,984,993 |
| Mar 7, 2025 | 8.05 | 8.93 | 7.95 | 8.83 | 8.83 | 8.34% | 23,415,050 |
| Mar 6, 2025 | 8.23 | 8.54 | 8.01 | 8.15 | 8.15 | -4.68% | 21,566,458 |
| Mar 5, 2025 | 7.92 | 8.56 | 7.82 | 8.55 | 8.55 | 10.18% | 22,904,846 |
| Mar 4, 2025 | 7.44 | 8.06 | 7.22 | 7.76 | 7.76 | -0.39% | 24,446,014 |
| Mar 3, 2025 | 8.82 | 8.92 | 7.64 | 7.79 | 7.79 | -2.50% | 35,188,696 |
| Feb 28, 2025 | 7.39 | 8.12 | 7.36 | 7.99 | 7.99 | 6.39% | 26,388,156 |
| Feb 27, 2025 | 8.22 | 8.39 | 7.50 | 7.51 | 7.51 | -4.70% | 24,115,009 |
| Feb 26, 2025 | 8.01 | 8.37 | 7.70 | 7.88 | 7.88 | -3.31% | 22,305,742 |
| Feb 25, 2025 | 8.43 | 8.68 | 7.73 | 8.15 | 8.15 | -8.43% | 32,391,051 |
| Feb 24, 2025 | 9.25 | 9.26 | 8.63 | 8.90 | 8.90 | -3.78% | 19,158,860 |
| Feb 21, 2025 | 10.27 | 10.31 | 9.22 | 9.25 | 9.25 | -8.05% | 25,174,708 |
| Feb 20, 2025 | 10.05 | 10.20 | 9.66 | 10.06 | 10.06 | 1.72% | 17,148,390 |
| Feb 19, 2025 | 10.14 | 10.28 | 9.88 | 9.89 | 9.89 | -1.88% | 14,724,937 |
| Feb 18, 2025 | 10.52 | 10.53 | 10.02 | 10.08 | 10.08 | -4.00% | 19,284,156 |
| Feb 14, 2025 | 10.68 | 10.94 | 10.50 | 10.50 | 10.50 | -1.59% | 19,025,486 |
| Feb 13, 2025 | 10.47 | 10.69 | 10.16 | 10.67 | 10.67 | 1.43% | 18,388,585 |
| Feb 12, 2025 | 10.00 | 10.61 | 9.97 | 10.52 | 10.52 | 2.33% | 18,640,486 |
| Feb 11, 2025 | 10.95 | 10.98 | 10.21 | 10.28 | 10.28 | -8.05% | 22,549,080 |
| Feb 10, 2025 | 11.41 | 11.44 | 10.95 | 11.18 | 11.18 | -1.32% | 22,586,477 |
| Feb 7, 2025 | 11.55 | 12.47 | 11.20 | 11.33 | 11.33 | 9.15% | 57,650,229 |
| Feb 6, 2025 | 10.54 | 10.94 | 10.23 | 10.38 | 10.38 | 0.68% | 23,563,806 |
| Feb 5, 2025 | 10.92 | 11.01 | 10.29 | 10.31 | 10.31 | -4.89% | 14,895,455 |
| Feb 4, 2025 | 10.42 | 11.08 | 10.40 | 10.84 | 10.84 | 2.36% | 18,432,229 |
| Feb 3, 2025 | 9.63 | 10.70 | 9.57 | 10.59 | 10.59 | 1.44% | 25,333,374 |
| Jan 31, 2025 | 11.02 | 11.18 | 10.36 | 10.44 | 10.44 | -4.83% | 18,780,794 |
| Jan 30, 2025 | 10.54 | 11.10 | 10.47 | 10.97 | 10.97 | 6.92% | 24,156,736 |
| Jan 29, 2025 | 9.96 | 10.44 | 9.84 | 10.26 | 10.26 | 2.09% | 15,369,062 |
| Jan 28, 2025 | 10.54 | 10.57 | 9.93 | 10.05 | 10.05 | -2.47% | 18,303,620 |
| Jan 27, 2025 | 10.86 | 11.05 | 9.66 | 10.31 | 10.31 | -10.62% | 34,770,153 |
| Jan 24, 2025 | 11.65 | 12.23 | 11.40 | 11.53 | 11.53 | 1.05% | 25,360,051 |
| Jan 23, 2025 | 10.88 | 11.97 | 10.78 | 11.41 | 11.41 | 2.42% | 27,642,012 |
| Jan 22, 2025 | 10.90 | 11.36 | 10.65 | 11.14 | 11.14 | 1.64% | 19,622,636 |
| Jan 21, 2025 | 12.04 | 12.17 | 10.68 | 10.96 | 10.96 | -7.67% | 33,559,855 |
| Jan 17, 2025 | 11.83 | 12.40 | 11.65 | 11.87 | 11.87 | 6.17% | 27,676,607 |
| Jan 16, 2025 | 11.04 | 11.35 | 10.84 | 11.18 | 11.18 | -0.18% | 18,555,835 |