CleanSpark Inc. (CLSK)
NASDAQ: CLSK
· Real-Time Price · USD
23.20
1.22 (5.55%)
At close: Oct 15, 2025, 3:59 PM
23.20
0.00%
Pre-market: Oct 16, 2025, 07:28 AM EDT
clsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 22.52 | 23.61 | 21.77 | 23.20 | 23.20 | 5.55% | 44,909,716 |
| Oct 14, 2025 | 19.16 | 22.68 | 18.82 | 21.98 | 21.98 | 9.68% | 50,946,600 |
| Oct 13, 2025 | 20.23 | 20.28 | 19.10 | 20.04 | 20.04 | 3.94% | 35,295,100 |
| Oct 10, 2025 | 21.05 | 22.12 | 18.76 | 19.28 | 19.28 | -4.03% | 62,391,400 |
| Oct 9, 2025 | 19.26 | 20.58 | 19.05 | 20.09 | 20.09 | 5.85% | 50,271,932 |
| Oct 8, 2025 | 18.46 | 19.69 | 18.27 | 18.98 | 18.98 | 5.68% | 43,561,500 |
| Oct 7, 2025 | 18.00 | 18.87 | 16.82 | 17.96 | 17.96 | 3.04% | 47,720,100 |
| Oct 6, 2025 | 16.92 | 17.47 | 16.23 | 17.43 | 17.43 | 9.35% | 36,834,113 |
| Oct 3, 2025 | 15.62 | 16.55 | 15.43 | 15.94 | 15.94 | 5.28% | 39,652,000 |
| Oct 2, 2025 | 14.96 | 15.38 | 14.44 | 15.14 | 15.14 | 3.77% | 30,563,932 |
| Oct 1, 2025 | 15.08 | 15.37 | 14.25 | 14.59 | 14.59 | 0.62% | 31,962,300 |
| Sep 30, 2025 | 14.62 | 14.87 | 14.21 | 14.50 | 14.50 | -2.49% | 25,824,900 |
| Sep 29, 2025 | 13.31 | 15.13 | 13.30 | 14.87 | 14.87 | 14.74% | 40,808,348 |
| Sep 26, 2025 | 13.11 | 13.54 | 12.30 | 12.96 | 12.96 | -5.26% | 35,209,600 |
| Sep 25, 2025 | 14.00 | 14.57 | 13.39 | 13.68 | 13.68 | -5.33% | 37,228,445 |
| Sep 24, 2025 | 14.34 | 15.12 | 13.97 | 14.45 | 14.45 | 3.88% | 40,798,738 |
| 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 |
Page 1 of 123