CleanSpark Inc. (CLSK)
NASDAQ: CLSK
· Real-Time Price · USD
14.45
0.54 (3.88%)
At close: Sep 24, 2025, 3:59 PM
14.55
0.69%
After-hours: Sep 24, 2025, 07:59 PM EDT
CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 14.34 | 15.12 | 13.97 | 14.45 | 14.45 | 3.88% | 40,567,424 |
| 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% | 34,536,600 |
| Sep 19, 2025 | 13.33 | 14.05 | 13.19 | 13.62 | 13.62 | 1.19% | 47,361,400 |
| 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% | 28,227,300 |
| Sep 16, 2025 | 10.30 | 11.27 | 10.16 | 11.20 | 11.20 | 8.84% | 29,647,700 |
| 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% | 28,763,500 |
| Sep 9, 2025 | 9.35 | 9.69 | 9.09 | 9.67 | 9.67 | 5.45% | 23,573,300 |
| Sep 8, 2025 | 9.26 | 9.41 | 9.07 | 9.17 | 9.17 | -0.76% | 15,999,900 |
| 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% | 20,611,902 |
| 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% | 17,104,700 |
| Aug 28, 2025 | 9.72 | 9.99 | 9.53 | 9.55 | 9.55 | -0.31% | 16,489,500 |
| Aug 27, 2025 | 9.65 | 9.83 | 9.43 | 9.58 | 9.58 | -1.03% | 15,833,019 |