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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	10.01	10.03	10.03	10.26	9.78	28.54M
September 09, 2025	9.35	9.67	9.67	9.69	9.09	23.57M
September 08, 2025	9.26	9.17	9.17	9.41	9.07	16M
September 05, 2025	9.2	9.24	9.24	9.42	8.88	18.2M
September 04, 2025	9.4	9.08	9.08	9.43	9.02	16.15M
September 03, 2025	9.77	9.44	9.44	9.96	9.31	20.57M
September 02, 2025	9.27	9.64	9.64	9.93	9.11	16.33M
August 29, 2025	9.55	9.47	9.47	9.64	9.26	17.1M
August 28, 2025	9.72	9.55	9.55	9.99	9.53	16.49M
August 27, 2025	9.65	9.58	9.58	9.83	9.43	15.83M
August 26, 2025	9.4	9.68	9.68	9.7	9.27	12.65M
August 25, 2025	9.5	9.45	9.45	9.68	9.27	17.45M
August 22, 2025	9.27	9.82	9.82	9.93	9.09	15.66M
August 21, 2025	9.13	9.33	9.33	9.37	9.07	16.22M
August 20, 2025	9.31	9.49	9.49	9.5	8.97	15.32M
August 19, 2025	9.84	9.36	9.36	9.87	9.32	13.68M
August 18, 2025	9.52	9.84	9.84	10.05	9.45	15.83M
August 15, 2025	9.93	9.75	9.75	10.02	9.62	16.46M
August 14, 2025	9.73	9.95	9.95	9.96	9.35	25.43M
August 13, 2025	10.15	9.97	9.97	10.25	9.83	21.3M
August 12, 2025	9.95	9.92	9.92	10.24	9.77	19.68M
August 11, 2025	10.14	9.87	9.87	10.36	9.81	29.68M
August 08, 2025	11	10.07	10.07	11.35	9.82	33.83M
August 07, 2025	11.16	10.72	10.72	11.44	10.44	25.42M
August 06, 2025	10.8	11	11	11.08	10.5	19.32M
August 05, 2025	10.51	10.83	10.83	10.85	10.43	14.94M
August 04, 2025	10.64	10.62	10.62	10.73	10.33	13.23M
August 01, 2025	10.8	10.44	10.44	10.96	10.23	17.81M
July 31, 2025	11.42	11.37	11.37	11.74	11.3	20.12M
July 30, 2025	11.86	11.42	11.42	12.17	11.18	16.34M
July 29, 2025	12.04	11.73	11.73	12.15	11.4	17.68M
July 28, 2025	12.29	12.03	12.03	12.41	11.85	17.31M
July 25, 2025	12.09	11.82	11.82	12.09	11.6	17.08M

CleanSpark, Inc. (CLSK) NASDAQ