CleanSpark Inc. (CLSK)
NASDAQ: CLSK
· Real-Time Price · USD
9.15
-0.29 (-3.07%)
At close: Sep 04, 2025, 11:49 AM
CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 9.76 | 9.96 | 9.31 | 9.44 | 9.44 | -2.07% | 20,031,686 |
| 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 |
| 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% | 17,447,200 |
| 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% | 16,217,100 |
| 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 |
| Aug 14, 2025 | 9.73 | 9.96 | 9.35 | 9.95 | 9.95 | -0.20% | 25,428,725 |
| Aug 13, 2025 | 10.15 | 10.25 | 9.83 | 9.97 | 9.97 | 0.50% | 21,296,546 |
| Aug 12, 2025 | 9.95 | 10.24 | 9.77 | 9.92 | 9.92 | 0.51% | 22,687,277 |
| Aug 11, 2025 | 10.14 | 10.36 | 9.81 | 9.87 | 9.87 | -1.99% | 29,678,200 |
| Aug 8, 2025 | 11.00 | 11.35 | 9.82 | 10.07 | 10.07 | -6.06% | 33,992,800 |
| Aug 7, 2025 | 11.16 | 11.44 | 10.44 | 10.72 | 10.72 | -2.55% | 25,416,008 |
| Aug 6, 2025 | 10.80 | 11.08 | 10.50 | 11.00 | 11.00 | 1.57% | 19,317,900 |