CleanSpark Inc. (CLSK)
7.75
-0.24 (-3.00%)
At close: Mar 03, 2025, 3:59 PM
7.51
-3.16%
Pre-market: Mar 04, 2025, 08:07 AM EST
CLSK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.82 | 8.92 | 7.64 | 7.79 | -0.20 | -2.50% | 35,071,226 |
| Feb 28, 2025 | 7.39 | 8.12 | 7.36 | 7.99 | 0.48 | 6.39% | 26,388,156 |
| Feb 27, 2025 | 8.22 | 8.39 | 7.50 | 7.51 | -0.37 | -4.70% | 24,115,009 |
| Feb 26, 2025 | 8.01 | 8.37 | 7.70 | 7.88 | -0.27 | -3.31% | 22,305,742 |
| Feb 25, 2025 | 8.43 | 8.68 | 7.73 | 8.15 | -0.75 | -8.43% | 32,391,100 |
| Feb 24, 2025 | 9.24 | 9.26 | 8.63 | 8.90 | -0.35 | -3.78% | 19,158,900 |
| Feb 21, 2025 | 10.27 | 10.31 | 9.22 | 9.25 | -0.81 | -8.05% | 25,174,708 |
| Feb 20, 2025 | 10.05 | 10.20 | 9.66 | 10.06 | 0.17 | 1.72% | 17,148,400 |
| Feb 19, 2025 | 10.14 | 10.28 | 9.88 | 9.89 | -0.19 | -1.88% | 14,724,937 |
| Feb 18, 2025 | 10.52 | 10.53 | 10.02 | 10.08 | -0.42 | -4.00% | 19,284,200 |
| Feb 14, 2025 | 10.68 | 10.94 | 10.50 | 10.50 | -0.17 | -1.59% | 19,025,500 |
| Feb 13, 2025 | 10.47 | 10.69 | 10.15 | 10.67 | 0.15 | 1.43% | 18,388,600 |
| Feb 12, 2025 | 10.00 | 10.61 | 9.97 | 10.52 | 0.24 | 2.33% | 18,640,500 |
| Feb 11, 2025 | 10.95 | 10.98 | 10.21 | 10.28 | -0.90 | -8.05% | 22,549,100 |
| Feb 10, 2025 | 11.41 | 11.44 | 10.95 | 11.18 | -0.15 | -1.32% | 22,586,500 |
| Feb 7, 2025 | 11.55 | 12.47 | 11.20 | 11.33 | 0.95 | 9.15% | 57,650,229 |
| Feb 6, 2025 | 10.54 | 10.94 | 10.23 | 10.38 | 0.07 | 0.68% | 23,563,806 |
| Feb 5, 2025 | 10.92 | 11.01 | 10.29 | 10.31 | -0.53 | -4.89% | 14,895,455 |
| Feb 4, 2025 | 10.42 | 11.08 | 10.40 | 10.84 | 0.25 | 2.36% | 18,432,229 |
| Feb 3, 2025 | 9.63 | 10.70 | 9.57 | 10.59 | 0.15 | 1.44% | 25,333,400 |
| Jan 31, 2025 | 11.02 | 11.18 | 10.36 | 10.44 | -0.53 | -4.83% | 18,780,800 |
| Jan 30, 2025 | 10.54 | 11.10 | 10.47 | 10.97 | 0.71 | 6.92% | 24,156,736 |
| Jan 29, 2025 | 9.96 | 10.44 | 9.84 | 10.26 | 0.21 | 2.09% | 15,369,100 |
| Jan 28, 2025 | 10.54 | 10.57 | 9.93 | 10.05 | -0.26 | -2.52% | 18,303,620 |
| Jan 27, 2025 | 10.86 | 11.05 | 9.66 | 10.31 | -1.22 | -10.58% | 34,770,200 |
| Jan 24, 2025 | 11.65 | 12.23 | 11.40 | 11.53 | 0.12 | 1.05% | 25,360,100 |
| Jan 23, 2025 | 10.88 | 11.97 | 10.78 | 11.41 | 0.27 | 2.42% | 27,642,012 |
| Jan 22, 2025 | 10.90 | 11.36 | 10.65 | 11.14 | 0.18 | 1.64% | 19,622,636 |
| Jan 21, 2025 | 12.04 | 12.17 | 10.68 | 10.96 | -0.91 | -7.67% | 33,559,900 |
| Jan 17, 2025 | 11.83 | 12.40 | 11.65 | 11.87 | 0.69 | 6.17% | 27,676,607 |
| Jan 16, 2025 | 11.04 | 11.35 | 10.84 | 11.18 | -0.02 | -0.18% | 18,555,835 |
| Jan 15, 2025 | 10.80 | 11.43 | 10.74 | 11.20 | 0.85 | 8.21% | 24,511,400 |
| Jan 14, 2025 | 10.67 | 10.98 | 10.17 | 10.35 | 0.16 | 1.57% | 19,415,048 |
| Jan 13, 2025 | 9.51 | 10.27 | 9.36 | 10.19 | 0.10 | 0.99% | 22,232,400 |
| Jan 10, 2025 | 9.92 | 10.19 | 9.63 | 10.09 | 0.00 | 0.00% | 17,743,314 |
| Jan 8, 2025 | 10.33 | 10.50 | 9.80 | 10.09 | -0.62 | -5.79% | 18,869,644 |
| Jan 7, 2025 | 11.22 | 11.50 | 10.59 | 10.71 | -0.72 | -6.30% | 20,527,329 |
| Jan 6, 2025 | 11.06 | 11.50 | 10.74 | 11.43 | 0.63 | 5.83% | 33,200,400 |
| Jan 3, 2025 | 9.50 | 10.83 | 9.43 | 10.80 | 1.35 | 14.29% | 26,512,716 |
| Jan 2, 2025 | 9.45 | 9.79 | 9.17 | 9.45 | 0.24 | 2.61% | 26,589,014 |
| Dec 31, 2024 | 9.74 | 9.84 | 9.13 | 9.21 | -0.30 | -3.15% | 20,141,600 |
| Dec 30, 2024 | 9.47 | 9.75 | 9.02 | 9.51 | -0.27 | -2.76% | 27,334,628 |
| Dec 27, 2024 | 10.38 | 10.46 | 9.71 | 9.78 | -0.58 | -5.60% | 24,104,100 |
| Dec 26, 2024 | 10.46 | 10.66 | 10.32 | 10.36 | -0.30 | -2.81% | 15,857,500 |
| Dec 24, 2024 | 10.62 | 10.83 | 10.32 | 10.66 | 0.40 | 3.90% | 14,608,246 |
| Dec 23, 2024 | 11.11 | 11.22 | 10.11 | 10.26 | -0.88 | -7.90% | 27,635,300 |
| Dec 20, 2024 | 10.77 | 11.31 | 10.64 | 11.14 | 0.23 | 2.11% | 30,052,915 |
| Dec 19, 2024 | 11.94 | 12.15 | 10.62 | 10.91 | -0.41 | -3.62% | 35,966,500 |
| Dec 18, 2024 | 12.31 | 13.32 | 11.05 | 11.32 | -1.04 | -8.41% | 61,231,040 |
| Dec 17, 2024 | 12.49 | 12.88 | 12.14 | 12.36 | -0.12 | -0.96% | 31,721,933 |