CleanSpark Inc. (CLSK)
NASDAQ: CLSK
· Real-Time Price · USD
9.96
-0.00 (-0.05%)
At close: Aug 14, 2025, 3:59 PM
10.01
0.50%
After-hours: Aug 14, 2025, 07:59 PM EDT
CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.73 | 9.96 | 9.35 | 9.95 | 9.95 | -0.20% | 25,124,378 |
| 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 |
| Aug 5, 2025 | 10.51 | 10.85 | 10.43 | 10.83 | 10.83 | 1.98% | 14,943,600 |
| Aug 4, 2025 | 10.64 | 10.73 | 10.33 | 10.62 | 10.62 | 1.72% | 13,234,944 |
| Aug 1, 2025 | 10.80 | 10.96 | 10.23 | 10.44 | 10.44 | -8.18% | 17,906,900 |
| Jul 31, 2025 | 11.42 | 11.74 | 11.30 | 11.37 | 11.37 | -0.44% | 20,120,018 |
| Jul 30, 2025 | 11.86 | 12.17 | 11.18 | 11.42 | 11.42 | -2.64% | 16,557,000 |
| Jul 29, 2025 | 12.05 | 12.15 | 11.40 | 11.73 | 11.73 | -2.49% | 17,750,438 |
| Jul 28, 2025 | 12.29 | 12.41 | 11.85 | 12.03 | 12.03 | 1.78% | 17,314,700 |
| Jul 25, 2025 | 12.09 | 12.09 | 11.60 | 11.82 | 11.82 | -4.21% | 17,162,120 |
| Jul 24, 2025 | 12.42 | 12.80 | 12.30 | 12.34 | 12.34 | -0.88% | 15,712,630 |
| Jul 23, 2025 | 12.63 | 12.89 | 12.21 | 12.45 | 12.45 | -3.04% | 20,137,147 |
| Jul 22, 2025 | 12.55 | 12.88 | 12.12 | 12.84 | 12.84 | 3.63% | 20,712,100 |
| Jul 21, 2025 | 12.92 | 13.35 | 12.37 | 12.39 | 12.39 | -3.05% | 24,158,441 |
| Jul 18, 2025 | 13.13 | 13.58 | 12.38 | 12.78 | 12.78 | -1.54% | 29,206,700 |