CleanSpark Inc. (CLSK)
NASDAQ: CLSK
· Real-Time Price · USD
10.29
-0.06 (-0.58%)
At close: Sep 15, 2025, 3:59 PM
10.25
-0.39%
After-hours: Sep 15, 2025, 04:46 PM EDT
clsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |