CleanSpark, Inc. (CLSK) NASDAQ
9.76
+0.215(+2.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.76
+0.215(+2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 10 | 9.76 | 9.76 | 10.38 | 9.64 | 23.54M |
| March 12, 2026 | 9.53 | 9.55 | 9.55 | 9.63 | 9.22 | 13.89M |
| March 11, 2026 | 9.7 | 9.81 | 9.81 | 10.11 | 9.47 | 15.34M |
| March 10, 2026 | 9.73 | 9.63 | 9.63 | 10.07 | 9.55 | 14.56M |
| March 09, 2026 | 9.17 | 9.61 | 9.61 | 9.72 | 8.93 | 16.18M |
| March 06, 2026 | 9.65 | 9.21 | 9.21 | 9.71 | 9.12 | 16.2M |
| March 05, 2026 | 10.53 | 9.95 | 9.95 | 10.6 | 9.62 | 18.25M |
| March 04, 2026 | 10.36 | 10.66 | 10.66 | 10.85 | 10.13 | 21.48M |
| March 03, 2026 | 10.19 | 9.89 | 9.89 | 10.37 | 9.78 | 18.02M |
| March 02, 2026 | 9.64 | 10.55 | 10.55 | 10.74 | 9.54 | 19.43M |
| February 27, 2026 | 10.08 | 9.95 | 9.95 | 10.34 | 9.66 | 16.57M |
| February 26, 2026 | 10.32 | 10.44 | 10.44 | 10.49 | 9.93 | 18.95M |
| February 25, 2026 | 10.9 | 10.45 | 10.45 | 11.06 | 10.41 | 21.58M |
| February 24, 2026 | 9.63 | 10.35 | 10.35 | 10.6 | 9.59 | 25.93M |
| February 23, 2026 | 9.4 | 9.82 | 9.82 | 9.98 | 9.29 | 21.15M |
| February 20, 2026 | 9.75 | 9.65 | 0 | 10.18 | 9.43 | 21.98M |
| February 19, 2026 | 9.15 | 9.82 | 0 | 9.86 | 8.96 | 20.63M |
| February 18, 2026 | 9.2 | 9.27 | 0 | 9.52 | 8.98 | 23.29M |
| February 17, 2026 | 9.59 | 9.28 | 0 | 9.72 | 9.02 | 21.33M |
| February 13, 2026 | 9.73 | 9.85 | 0 | 10.3 | 9.3 | 28.22M |
| February 12, 2026 | 9.67 | 9.31 | 0 | 9.75 | 9.17 | 21.34M |
| February 11, 2026 | 10.06 | 9.62 | 0 | 10.09 | 9.42 | 29.81M |
| February 10, 2026 | 10 | 10.03 | 0 | 10.42 | 9.74 | 28.63M |
| February 09, 2026 | 9.62 | 10.19 | 0 | 10.26 | 9.62 | 38.27M |
| February 06, 2026 | 8.88 | 10.08 | 0 | 10.18 | 8.68 | 40.92M |
| February 05, 2026 | 9.62 | 8.27 | 0 | 10 | 8.26 | 43.01M |
| February 04, 2026 | 11.14 | 10.22 | 0 | 11.18 | 9.81 | 32.97M |
| February 03, 2026 | 11.12 | 11.36 | 0 | 12 | 10.68 | 33.58M |
| February 02, 2026 | 11.35 | 11.04 | 0 | 11.53 | 10.94 | 29.12M |
| January 30, 2026 | 12.29 | 11.84 | 0 | 12.5 | 11.56 | 24.4M |
| January 29, 2026 | 13.12 | 12.59 | 0 | 13.25 | 12.11 | 27.99M |
| January 28, 2026 | 13.41 | 13.45 | 0 | 13.9 | 13.18 | 30.61M |
| January 27, 2026 | 12.44 | 13.27 | 0 | 13.41 | 12.19 | 36.17M |
| January 26, 2026 | 13.5 | 12.44 | 0 | 13.52 | 12.31 | 42.4M |
| January 23, 2026 | 13.3 | 13.71 | 0 | 14.45 | 12.48 | 39.38M |
| January 22, 2026 | 12.99 | 13.19 | 0 | 13.39 | 12.76 | 26.46M |
| January 21, 2026 | 12.68 | 12.81 | 0 | 13.75 | 11.9 | 38.35M |
| January 20, 2026 | 12.6 | 12.76 | 0 | 13.34 | 12.25 | 30.53M |
| January 16, 2026 | 12.82 | 13.37 | 0 | 13.79 | 12.76 | 34.51M |
| January 15, 2026 | 13.24 | 12.73 | 0 | 13.53 | 12.73 | 36.93M |
| January 14, 2026 | 13.25 | 13.34 | 0 | 14.01 | 12.77 | 60.4M |
| January 13, 2026 | 12.24 | 12.55 | 0 | 12.84 | 12.08 | 29.71M |
| January 12, 2026 | 11.7 | 11.96 | 0 | 12.2 | 11.55 | 25.46M |
| January 09, 2026 | 12.11 | 11.61 | 0 | 12.36 | 11.55 | 24.06M |
| January 08, 2026 | 11.75 | 11.99 | 0 | 12.31 | 11.59 | 26.43M |
| January 07, 2026 | 11.65 | 11.93 | 0 | 12 | 11.37 | 19.84M |
| January 06, 2026 | 12.4 | 11.99 | 0 | 12.61 | 11.26 | 24.56M |
| January 05, 2026 | 12.22 | 12.3 | 0 | 12.55 | 11.99 | 33.6M |
| January 02, 2026 | 10.4 | 11.55 | 0 | 11.58 | 10.18 | 22.15M |
| December 31, 2025 | 10.43 | 10.12 | 0 | 10.58 | 9.98 | 17.05M |
| December 30, 2025 | 10.73 | 10.42 | 0 | 10.93 | 10.4 | 13.22M |
| December 29, 2025 | 10.7 | 10.72 | 0 | 11.31 | 10.65 | 14.72M |
| December 26, 2025 | 11.45 | 10.91 | 0 | 11.51 | 10.84 | 16.51M |
| December 24, 2025 | 11.43 | 11.4 | 0 | 11.5 | 11.2 | 9.56M |
| December 23, 2025 | 11.75 | 11.51 | 0 | 12.02 | 11.48 | 19.18M |
| December 22, 2025 | 12.52 | 12.1 | 0 | 13.06 | 12.02 | 27.04M |
| December 19, 2025 | 11.52 | 12.03 | 0 | 12.12 | 11.5 | 28.19M |
| December 18, 2025 | 11.92 | 11.2 | 0 | 12.28 | 11.15 | 25.33M |
| December 17, 2025 | 12.14 | 11.48 | 0 | 12.67 | 11.45 | 27.64M |
| December 16, 2025 | 11.95 | 11.86 | 0 | 12.32 | 11.53 | 22.67M |