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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.24	12.55	12.55	12.84	12.08	29.71M
January 12, 2026	11.7	11.96	11.96	12.2	11.55	25.46M
January 09, 2026	12.11	11.61	11.61	12.36	11.55	24.06M
January 08, 2026	11.75	11.99	11.99	12.31	11.59	26.43M
January 07, 2026	11.65	11.93	11.93	12	11.37	19.84M
January 06, 2026	12.4	11.99	11.99	12.61	11.26	24.56M
January 05, 2026	12.22	12.3	12.3	12.55	11.99	33.6M
January 02, 2026	10.4	11.55	11.55	11.58	10.18	22.15M
December 31, 2025	10.43	10.12	10.12	10.58	9.98	16.56M
December 30, 2025	10.73	10.42	10.42	10.93	10.4	12.94M
December 29, 2025	10.7	10.72	10.72	11.31	10.65	14.72M
December 26, 2025	11.44	10.93	10.93	11.51	10.84	15.26M
December 24, 2025	11.41	11.4	11.4	11.5	11.2	9.35M
December 23, 2025	11.75	11.51	11.51	12.02	11.48	19.18M
December 22, 2025	12.52	12.1	12.1	13.06	12.02	27.04M
December 19, 2025	11.52	12.03	12.03	12.12	11.5	27.42M
December 18, 2025	11.92	11.2	11.2	12.28	11.15	25.33M
December 17, 2025	12.14	11.48	11.48	12.67	11.45	27.64M
December 16, 2025	11.95	11.86	11.86	12.32	11.53	22.67M
December 15, 2025	13.71	11.92	11.92	13.8	11.7	44.85M
December 12, 2025	14.69	14.03	14.03	15.49	13.99	37.91M
December 11, 2025	14.07	14.82	14.82	14.87	13.57	21.33M
December 10, 2025	14.49	14.53	14.53	15.12	13.96	31M
December 09, 2025	13.73	14.85	14.85	15.41	13.56	33.09M
December 08, 2025	13.92	13.89	13.89	14.08	13.52	19.54M
December 05, 2025	14.59	13.72	13.72	14.71	13.52	32.89M
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

CleanSpark, Inc. (CLSK) NASDAQ