CleanSpark, Inc. (CLSK) NASDAQ

17.66

-1.155(-6.14%)

Updated at June 02 03:28PM

Currency In USD

CLSK Historical Return

If you invested $1000 in CleanSpark, Inc. (CLSK) 10 years ago, it would be worth $197.44 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,036.09, while $1000 invested 1 year ago would be worth $2,050.52. This corresponds to total returns of -80.26%, 3.61%, 105.05%, respectively, with annualized returns of -14.97%, 0.71%, 105.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CLSK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	17.94	18.81	18.81	19.17	17.45	24.96M
May 29, 2026	18.05	18.29	18.29	18.34	17.08	22.32M
May 28, 2026	17.83	18.14	18.14	18.46	17.44	19.16M
May 27, 2026	17.37	18.04	18.04	18.26	16.65	27.85M
May 26, 2026	16.51	17.13	17.13	17.48	16.29	31.79M
May 22, 2026	15.82	15.97	15.97	16.66	15.71	21.09M
May 21, 2026	15.48	15.76	15.76	15.96	15.27	20.47M
May 20, 2026	15.04	15.4	15.4	16.34	14.6	41.31M
May 19, 2026	13.29	14.69	14.69	14.74	13.05	34.26M
May 18, 2026	13.68	13.44	13.44	13.93	12.68	23.14M
May 15, 2026	13.39	13.11	13.11	13.61	12.8	17.51M
May 14, 2026	13.52	13.98	13.98	14.12	13.16	16.5M
May 13, 2026	13.45	13.3	13.3	13.55	13.09	14.62M
May 12, 2026	13.16	13.47	13.47	14.34	12.4	31.83M
May 11, 2026	14.1	14.3	14.3	15.04	13.74	27.81M
May 08, 2026	14	14.2	14.2	14.45	13.57	15.75M
May 07, 2026	14.1	13.98	13.98	14.29	13.52	19.41M
May 06, 2026	13.79	14.5	14.5	14.63	13.65	26.98M
May 05, 2026	13.11	13.41	13.41	13.57	13	16.77M
May 04, 2026	12.28	12.82	12.82	13.02	12.12	21.58M
May 01, 2026	12.83	12.17	12.17	12.98	12.14	16.29M
April 30, 2026	11.51	12.53	12.53	12.89	11.51	26.08M
April 29, 2026	11.72	11.37	11.37	11.72	11.13	15.35M
April 28, 2026	11.78	11.79	11.79	11.91	11.36	12.15M
April 27, 2026	12.62	12.25	12.25	12.7	11.97	20.35M
April 24, 2026	12.55	12.76	12.76	13.23	12.55	26.93M
April 23, 2026	12.06	12.23	12.23	12.55	11.76	21.1M
April 22, 2026	12.1	12.21	12.21	12.63	12	22.02M
April 21, 2026	12.15	11.51	11.51	12.16	11.41	15.25M
April 20, 2026	11.58	12.05	12.05	12.15	11.56	18.46M
April 17, 2026	11.82	11.97	11.97	12.24	11.56	27.86M
April 16, 2026	11.49	11.42	11.42	11.51	10.83	16.86M
April 15, 2026	11.27	11.26	11.26	11.31	10.81	15.6M
April 14, 2026	11.24	11.27	11.27	11.87	11.2	23.25M
April 13, 2026	9.79	10.76	10.76	10.87	9.65	21.32M
April 10, 2026	10.29	10.02	10.02	10.56	9.86	16.87M
April 09, 2026	9.76	10.2	10.2	10.53	9.73	22.69M
April 08, 2026	9.86	9.88	9.88	10.09	9.36	26.97M
April 07, 2026	8.91	9.06	9.06	9.07	8.47	16.54M
April 06, 2026	8.9	9.1	9.1	9.28	8.88	17.09M
April 02, 2026	8.22	8.79	8.79	8.81	8.12	17.52M
April 01, 2026	8.71	8.62	8.62	8.92	8.54	15.8M
March 31, 2026	8.37	8.51	8.51	8.55	8.05	20.05M
March 30, 2026	8.9	8.18	8.18	9	8	19.26M
March 27, 2026	9.08	8.66	8.66	9.12	8.4	18.19M
March 26, 2026	9.72	9.3	9.3	10.03	9.24	16.07M
March 25, 2026	10.06	9.96	9.96	10.35	9.76	24.26M
March 24, 2026	9.88	9.58	9.58	10.19	9.44	18.28M
March 23, 2026	9.4	9.98	9.98	10.3	9.4	24.04M
March 20, 2026	9.79	9.4	9.4	9.92	9.11	25.43M
March 19, 2026	9.49	9.83	9.83	9.95	9.03	16.79M
March 18, 2026	9.95	9.88	9.88	10.25	9.8	16.4M
March 17, 2026	9.91	10.11	10.11	10.45	9.68	17.43M
March 16, 2026	10.24	10.02	10.02	10.42	9.8	19.4M
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