Skip to main content
CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
9.61
+0.40 (4.34%)
At close: Mar 9, 2026, 4:00 PM EDT
9.59
-0.02 (-0.21%)
After-hours: Mar 9, 2026, 7:16 PM EDT

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.179.728.939.619.614.34%16,191,104
Mar 6, 20269.659.719.129.219.21-7.44%15,999,659
Mar 5, 202610.5310.609.629.959.95-6.66%18,152,839
Mar 4, 202610.3610.8510.1310.6610.667.79%21,563,052
Mar 3, 202610.1810.379.789.899.89-6.26%18,109,888
Mar 2, 20269.6410.749.5410.5510.556.03%19,430,548
Feb 27, 202610.0810.349.669.959.95-4.69%16,569,954
Feb 26, 202610.3210.499.9310.4410.44-0.10%18,948,770
Feb 25, 202610.9011.0610.4110.4510.450.97%21,577,838
Feb 24, 20269.6310.609.5910.3510.355.40%25,930,862
Feb 23, 20269.409.989.299.829.821.76%21,150,983
Feb 20, 20269.7510.189.439.659.65-1.73%21,981,309
Feb 19, 20269.159.868.969.829.825.93%20,632,266
Feb 18, 20269.209.528.989.279.27-0.11%23,286,315
Feb 17, 20269.599.729.029.289.28-5.79%21,331,829
Feb 13, 20269.7310.309.309.859.855.80%28,219,412
Feb 12, 20269.679.759.179.319.31-3.22%21,335,147
Feb 11, 202610.0610.099.429.629.62-4.09%29,808,903
Feb 10, 202610.0010.429.7510.0310.03-1.57%28,626,398
Feb 9, 20269.6210.269.6210.1910.191.09%38,274,695
Feb 6, 20268.8810.188.6810.0810.0821.96%40,922,113
Feb 5, 20269.6210.008.268.278.27-19.13%43,005,961
Feb 4, 202611.1411.189.8110.2210.22-10.04%32,970,504
Feb 3, 202611.1212.0010.6811.3611.362.90%33,583,663
Feb 2, 202611.3511.5310.9411.0411.04-6.76%29,116,498
Jan 30, 202612.2912.5011.5611.8411.84-5.96%24,398,340
Jan 29, 202613.1213.2512.1112.5912.59-6.39%27,992,341
Jan 28, 202613.4113.9013.1813.4513.451.36%30,607,694
Jan 27, 202612.4413.4112.1913.2713.276.67%36,174,678
Jan 26, 202613.5013.5212.3112.4412.44-9.26%42,397,386
Jan 23, 202613.3014.4512.4813.7113.713.94%39,380,725
Jan 22, 202612.9913.3912.7613.1913.192.97%26,464,525
Jan 21, 202612.6813.7511.9012.8112.810.39%38,351,974
Jan 20, 202612.6013.3412.2512.7612.76-4.56%30,532,609
Jan 16, 202612.8213.7912.7613.3713.375.03%34,508,275
Jan 15, 202613.2413.5312.7312.7312.73-4.57%36,931,345
Jan 14, 202613.2514.0112.7713.3413.346.29%60,398,058
Jan 13, 202612.2412.8412.0812.5512.554.93%29,714,754
Jan 12, 202611.7012.2011.5511.9611.963.01%25,456,132
Jan 9, 202612.1112.3611.5511.6111.61-3.17%24,055,866
Jan 8, 202611.7512.3111.5911.9911.990.50%26,434,277
Jan 7, 202611.6512.0011.3711.9311.93-0.50%19,842,281
Jan 6, 202612.4012.6111.2611.9911.99-2.52%24,555,847
Jan 5, 202612.2212.5511.9912.3012.306.49%33,595,895
Jan 2, 202610.4011.5810.1811.5511.5514.13%22,151,580
Dec 31, 202510.4310.589.9810.1210.12-2.88%17,051,592
Dec 30, 202510.7310.9310.4010.4210.42-2.80%13,217,573
Dec 29, 202510.7011.3110.6510.7210.72-1.74%14,719,537
Dec 26, 202511.4511.5110.8410.9110.91-4.30%16,510,080
Dec 24, 202511.4311.5011.2011.4011.40-0.96%9,557,972
Dec 23, 202511.7512.0211.4811.5111.51-4.88%19,183,297
Dec 22, 202512.5213.0612.0212.1012.100.58%27,035,186
Dec 19, 202511.5212.1211.5012.0312.037.41%28,192,274
Dec 18, 202511.9212.2811.1511.2011.20-2.44%25,333,722
Dec 17, 202512.1412.6711.4511.4811.48-3.20%27,643,041
Dec 16, 202511.9512.3211.5311.8611.86-0.46%22,667,611
Dec 15, 202513.7113.8011.7011.9211.92-15.07%44,850,061
Dec 12, 202514.6915.4913.9914.0314.03-5.33%37,911,220
Dec 11, 202514.0714.8713.5714.8214.822.00%21,837,544
Dec 10, 202514.4915.1213.9614.5314.53-2.15%31,004,006
Dec 9, 202513.7315.4113.5614.8514.856.91%33,085,569
Dec 8, 202513.9214.0813.5213.8913.891.28%19,539,446
Dec 5, 202514.5914.7113.5213.7213.72-8.75%32,891,232
Dec 4, 202514.4115.2614.0215.0315.033.73%33,353,340
Dec 3, 202513.9614.6713.5114.4914.495.69%35,396,466
Dec 2, 202514.6214.9913.6813.7113.71-2.63%40,094,026
Dec 1, 202514.1815.0413.9414.0814.08-6.75%48,973,490
Nov 28, 202514.2415.5414.0115.1015.1012.27%51,217,324
Nov 26, 202512.2913.5811.9013.4513.4513.79%70,373,979
Nov 25, 202511.0311.9210.7911.8211.822.96%45,696,177
Nov 24, 202510.2211.6210.0911.4811.4817.99%38,188,487
Nov 21, 20259.819.939.069.739.73-0.51%28,275,024
Nov 20, 202510.7511.189.749.789.78-4.31%30,056,836
Nov 19, 202510.7311.0510.0510.2210.22-5.46%27,176,581
Nov 18, 202510.5511.1010.2810.8110.811.89%26,168,340
Nov 17, 202510.7111.1410.3610.6110.61-3.19%28,361,722
Nov 14, 202511.1911.7410.9110.9610.96-8.51%42,467,706
Nov 13, 202512.9913.2011.8311.9811.98-10.13%35,115,549
Nov 12, 202514.3214.3312.7213.3313.33-5.09%40,071,651
Nov 11, 202514.1414.3913.5214.0514.05-6.55%80,777,838
Nov 10, 202516.4516.5215.0015.0315.03-3.47%20,225,144
Nov 7, 202514.8415.5914.0615.5715.571.10%27,394,073
Nov 6, 202516.3216.3915.3515.4015.40-7.12%19,517,567
Nov 5, 202516.3116.9516.1516.5816.582.22%20,584,613
Nov 4, 202516.4817.7316.0316.2216.22-6.89%28,439,486
Nov 3, 202518.8519.3016.7917.4217.42-2.13%31,434,219
Oct 31, 202518.2018.3817.3817.8017.800.62%17,900,968
Oct 30, 202518.1818.7217.6517.6917.69-6.35%19,537,903
Oct 29, 202520.4820.8518.2118.8918.89-1.36%34,180,307
Oct 28, 202519.9020.8719.1319.1519.15-5.20%24,040,778
Oct 27, 202520.0420.4619.5820.2020.204.31%23,545,061
Oct 24, 202518.4019.3918.2219.3719.379.59%24,943,486
Oct 23, 202517.0118.1416.7617.6717.674.80%22,929,537
Oct 22, 202518.1018.7316.2316.8616.86-10.18%36,451,904
Oct 21, 202520.2420.3518.4218.7718.77-7.99%37,932,981
Oct 20, 202521.2322.6920.3220.4020.404.48%44,490,016
Oct 17, 202518.6119.8418.3419.5319.53-2.33%30,681,196
Oct 16, 202523.0523.1519.8219.9919.99-13.84%46,991,476
Oct 15, 202522.5223.6121.7723.2023.205.55%45,368,377
Oct 14, 202519.1622.6818.8221.9821.989.68%50,946,563