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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2024	14.56	14	14	14.98	13.32	47.23M
November 19, 2024	13.26	14.12	14.12	14.4	12.84	35.42M
November 18, 2024	13.69	13.38	13.38	14.57	13.3	30.68M
November 15, 2024	14.43	14.03	14.03	14.43	13.1	30.28M
November 14, 2024	15.39	13.98	13.98	15.58	13.7	32.71M
November 13, 2024	17.3	14.98	14.98	17.97	14.81	56.25M
November 12, 2024	16.62	16.66	16.66	17.32	15.86	31.64M
November 11, 2024	15	17.61	17.61	17.87	14.83	66.12M
November 08, 2024	13.57	13.57	13.57	13.57	13.57	0
November 07, 2024	12.7	13.57	13.57	13.8	12.65	37.63M
November 06, 2024	11.95	12.99	12.99	13.05	11.4	48.52M
November 05, 2024	10.2	10.56	10.56	10.76	9.98	25.52M
November 04, 2024	10.09	9.8	9.8	10.17	9.7	22.27M
November 01, 2024	10.74	10.33	10.33	11.24	10.27	23.77M
October 31, 2024	11.83	10.7	10.7	11.89	10.62	28.57M
October 30, 2024	11.87	12.06	12.06	12.54	11.73	26.46M
October 29, 2024	13.2	12.37	12.37	13.27	12.2	48.06M
October 28, 2024	11.96	12.55	12.55	12.77	11.82	42.6M
October 25, 2024	12.01	11.39	11.39	12.28	11.31	32.46M
October 24, 2024	11.99	11.77	11.77	12.48	11.73	20.22M
October 23, 2024	11.87	11.63	11.63	12.07	11.06	35.14M
October 22, 2024	12.44	12.23	12.23	12.62	11.96	29.75M
October 21, 2024	12.59	12.69	12.69	12.76	11.96	33.71M
October 18, 2024	12.09	12.86	12.86	12.99	11.94	41.18M
October 17, 2024	11.71	11.72	11.72	12.14	11.24	27.72M
October 16, 2024	11.75	11.84	11.84	12.19	11.25	35.14M
October 15, 2024	10.85	11.23	11.23	11.75	10.72	41.61M
October 14, 2024	10.03	10.81	10.81	10.96	9.8	34.8M
October 11, 2024	8.78	9.59	9.59	9.66	8.75	24.07M
October 10, 2024	8.81	8.66	8.66	8.88	8.56	12.64M
October 09, 2024	8.96	8.85	8.85	9.37	8.8	16.84M
October 08, 2024	9	9	9	9.19	8.78	15.39M
October 07, 2024	9.6	9.1	9.1	9.72	8.82	23.59M
October 04, 2024	8.98	9.58	9.58	9.64	8.85	22.34M
October 03, 2024	8.62	8.66	8.66	8.82	8.43	15.04M
October 02, 2024	8.5	8.79	8.79	8.95	8.46	14.81M
October 01, 2024	9.28	8.61	8.61	9.4	8.45	25.19M
September 30, 2024	9.62	9.34	9.34	9.83	9.22	21.17M
September 27, 2024	10.44	10.13	10.13	10.47	9.88	24.48M
September 26, 2024	9.76	10.09	10.09	10.31	9.51	31.44M
September 25, 2024	9.68	9.34	9.34	9.98	9.33	21.41M
September 24, 2024	9.28	9.63	9.63	9.65	9.08	24.25M
September 23, 2024	9.07	9.17	9.17	9.35	8.95	17.08M
September 20, 2024	9.04	8.99	8.99	9.19	8.81	19.34M
September 19, 2024	9.48	9.03	9.03	9.56	9.01	20.39M
September 18, 2024	9.15	8.84	8.84	9.57	8.83	19.33M
September 17, 2024	9.3	9.15	9.15	9.55	8.97	17.69M
September 16, 2024	9.15	9.07	9.07	9.26	8.8	13.1M
September 13, 2024	9.31	9.38	9.38	9.75	9.12	16.81M
September 12, 2024	9.33	9.36	9.36	9.46	9.02	9.77M
September 11, 2024	9	9.29	9.29	9.38	8.61	18.82M
September 10, 2024	8.88	9.35	9.35	9.36	8.6	17.78M
September 09, 2024	8.32	8.83	8.83	8.84	8.22	17.81M
September 06, 2024	8.77	8.09	8.09	8.88	8.04	17.44M
September 05, 2024	8.63	8.59	8.59	8.92	8.46	8.65M
September 04, 2024	8.86	8.68	8.68	9.16	8.6	20.4M
September 03, 2024	10.19	9.02	9.02	10.23	8.95	27.79M
August 30, 2024	10.85	10.69	10.69	10.96	10.62	15.73M
August 29, 2024	11	10.81	10.81	11.44	10.69	20.11M
August 28, 2024	11.25	10.68	10.68	11.38	10.6	18.97M

CleanSpark, Inc. (CLSK) NASDAQ