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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.75	9.65	9.65	10.18	9.43	21.09M
February 19, 2026	9.17	9.82	9.82	9.86	8.96	19.83M
February 18, 2026	9.2	9.27	9.27	9.52	8.98	23.18M
February 17, 2026	9.59	9.28	9.28	9.72	9.02	21.24M
February 13, 2026	9.73	9.85	9.85	10.3	9.3	28.09M
February 12, 2026	9.67	9.31	9.31	9.75	9.17	21.24M
February 11, 2026	10.06	9.62	9.62	10.09	9.42	29.72M
February 10, 2026	10	10.03	10.03	10.13	9.75	27.88M
February 09, 2026	9.62	10.19	10.19	10.26	9.62	38.27M
February 06, 2026	8.88	10.08	10.08	10.18	8.68	40.7M
February 05, 2026	9.62	8.27	8.27	10	8.26	43.01M
February 04, 2026	11.14	10.22	10.22	11.18	9.81	32.67M
February 03, 2026	11.12	11.36	11.36	12	10.68	33.58M
February 02, 2026	11.35	11.04	11.04	11.53	10.94	29.12M
January 30, 2026	12.29	11.84	11.84	12.5	11.56	24.4M
January 29, 2026	13.12	12.59	12.59	13.25	12.11	27.7M
January 28, 2026	13.41	13.45	13.45	13.9	13.18	30.42M
January 27, 2026	12.44	13.27	13.27	13.41	12.19	34.65M
January 26, 2026	13.5	12.44	12.44	13.52	12.31	42.4M
January 23, 2026	13.3	13.71	13.71	14.45	12.48	39.38M
January 22, 2026	12.99	13.19	13.19	13.39	12.76	26.46M
January 21, 2026	12.68	12.81	12.81	13.75	11.9	38.35M
January 20, 2026	12.6	12.76	12.76	13.34	12.25	30.53M
January 16, 2026	12.82	13.37	13.37	13.79	12.76	34.51M
January 15, 2026	13.24	12.73	12.73	13.53	12.73	36.93M
January 14, 2026	13.25	13.34	13.34	14.01	12.77	60.4M
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

CleanSpark, Inc. (CLSK) NASDAQ