CleanSpark, Inc. - CLSK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.41	15.03	15.03	15.26	14.02	32.29M
December 03, 2025	13.96	14.49	14.49	14.67	13.51	35.13M
December 02, 2025	14.62	13.71	13.71	14.99	13.68	38.71M
December 01, 2025	14.18	14.08	14.08	15.04	13.94	48.97M
November 28, 2025	14.24	15.1	15.1	15.54	14.01	48.22M
November 26, 2025	12.29	13.45	13.45	13.58	11.9	70.37M
November 25, 2025	11.03	11.82	11.82	11.92	10.79	45.7M
November 24, 2025	10.22	11.48	11.48	11.62	10.09	38.19M
November 21, 2025	9.74	9.73	9.73	9.93	9.06	27.6M
November 20, 2025	10.75	9.78	9.78	11.18	9.74	30.06M
November 19, 2025	10.73	10.22	10.22	11.05	10.05	27.18M
November 18, 2025	10.55	10.81	10.81	11.1	10.28	26.17M
November 17, 2025	10.71	10.61	10.61	11.14	10.36	28.36M
November 14, 2025	11.19	10.96	10.96	11.74	10.91	41.84M
November 13, 2025	12.95	11.98	11.98	13.2	11.83	34.6M
November 12, 2025	14.32	13.33	13.33	14.33	12.72	39.09M
November 11, 2025	14.14	14.05	14.05	14.39	13.52	80.43M
November 10, 2025	16.45	15.03	15.03	16.52	15	20.23M
November 07, 2025	14.84	15.57	15.57	15.59	14.06	27.21M
November 06, 2025	16.32	15.4	15.4	16.39	15.35	19.52M
November 05, 2025	16.31	16.58	16.58	16.95	16.15	20.58M
November 04, 2025	16.48	16.22	16.22	17.73	16.03	28.2M
November 03, 2025	18.85	17.42	17.42	19.3	16.79	31.43M
October 31, 2025	18.2	17.8	17.8	18.38	17.38	17.79M
October 30, 2025	18.18	17.69	17.69	18.72	17.66	18.5M
October 29, 2025	20.49	18.89	18.89	20.85	18.21	33.16M
October 28, 2025	19.9	19.15	19.15	20.86	19.13	24.04M
October 27, 2025	20.04	20.2	20.2	20.46	19.58	23.55M
October 24, 2025	18.4	19.36	19.36	19.39	18.22	24.94M
October 23, 2025	17.01	17.67	17.67	18.14	16.76	22.93M
October 22, 2025	18.05	16.86	16.86	18.73	16.23	35.81M
October 21, 2025	20.24	18.77	18.77	20.35	18.42	37.93M
October 20, 2025	21.23	20.4	20.4	22.69	20.32	44.49M
October 17, 2025	18.61	19.52	19.52	19.84	18.34	30.68M
October 16, 2025	23.05	19.99	19.99	23.15	19.82	46.99M
October 15, 2025	22.52	23.2	23.2	23.61	21.77	45.37M
October 14, 2025	19.16	21.98	21.98	22.68	18.82	50.95M
October 13, 2025	20.23	20.04	20.04	20.28	19.1	35.3M
October 10, 2025	21.05	19.28	19.28	22.12	18.76	59.62M
October 09, 2025	19.26	20.09	20.09	20.58	19.05	49.32M
October 08, 2025	18.46	18.98	18.98	19.69	18.27	43.56M
October 07, 2025	18	17.96	17.96	18.87	16.82	47.72M
October 06, 2025	16.92	17.43	17.43	17.47	16.23	36.83M
October 03, 2025	15.62	15.94	15.94	16.55	15.43	39.65M
October 02, 2025	14.96	15.14	15.15	15.38	14.44	30.08M
October 01, 2025	14.96	14.59	14.59	15.37	14.25	31.71M
September 30, 2025	14.62	14.5	14.5	14.87	14.21	25.24M
September 29, 2025	13.31	14.87	14.87	15.13	13.3	40.81M
September 26, 2025	13.11	12.96	12.96	13.54	12.3	35.06M
September 25, 2025	13.99	13.68	13.68	14.57	13.39	36.73M
September 24, 2025	14.34	14.45	14.45	15.12	13.97	40.64M
September 23, 2025	14.74	13.91	13.91	15.19	13.77	48.23M
September 22, 2025	13.24	13.74	13.74	13.82	12.51	34.54M
September 19, 2025	13.33	13.62	13.62	14.05	13.19	46.66M
September 18, 2025	11.98	13.46	13.46	13.64	11.83	64.66M
September 17, 2025	11.23	11.44	11.44	11.68	10.98	27.98M
September 16, 2025	10.3	11.2	11.2	11.27	10.16	29.65M
September 15, 2025	10.39	10.29	10.29	10.48	9.81	21.68M
September 12, 2025	10.18	10.35	10.35	10.54	10.06	17.42M
September 11, 2025	10.14	10.2	10.2	10.46	9.86	18.18M

CleanSpark, Inc. (CLSK) NASDAQ