Skip to main content
CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
11.79
-0.46 (-3.76%)
At close: Apr 28, 2026, 4:00 PM EDT
11.80
+0.01 (0.08%)
After-hours: Apr 28, 2026, 7:51 PM EDT

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.7811.9111.3611.7911.79-3.76%13,554,953
Apr 27, 202612.6212.7011.9712.2512.25-4.00%20,401,807
Apr 24, 202612.5513.2312.5512.7612.764.33%26,980,745
Apr 23, 202612.0612.5511.7612.2312.230.16%21,278,887
Apr 22, 202612.1012.6312.0012.2112.216.08%22,230,123
Apr 21, 202612.1512.1611.4111.5111.51-4.48%16,383,409
Apr 20, 202611.5812.1511.5612.0512.050.67%18,595,039
Apr 17, 202611.8212.2411.5611.9711.974.82%27,915,987
Apr 16, 202611.4911.5110.8311.4211.421.42%16,932,372
Apr 15, 202611.2711.3110.8111.2611.26-0.09%16,731,735
Apr 14, 202611.2411.8711.2011.2711.274.74%23,371,897
Apr 13, 20269.7910.879.6510.7610.767.39%21,642,602
Apr 10, 202610.2910.569.8610.0210.02-1.76%16,922,330
Apr 9, 20269.7610.539.7310.2010.203.24%22,935,259
Apr 8, 20269.8610.099.369.889.889.05%27,049,449
Apr 7, 20268.929.078.479.069.06-0.44%16,543,529
Apr 6, 20268.909.288.889.109.103.53%17,442,166
Apr 2, 20268.228.818.128.798.791.97%17,574,701
Apr 1, 20268.718.928.548.628.621.29%16,645,472
Mar 31, 20268.408.558.058.518.514.03%20,276,314
Mar 30, 20268.909.008.008.188.18-5.54%19,413,655
Mar 27, 20269.089.128.408.668.66-6.88%18,394,714
Mar 26, 20269.7210.039.249.309.30-6.63%16,137,280
Mar 25, 202610.0610.359.769.969.963.97%24,787,573
Mar 24, 20269.8810.199.449.589.58-4.01%18,712,906
Mar 23, 20269.4110.309.409.989.986.17%24,168,405
Mar 20, 20269.799.929.119.409.40-4.37%25,595,153
Mar 19, 20269.509.959.039.839.83-0.51%16,884,530
Mar 18, 20269.9510.259.809.889.88-2.27%16,472,207
Mar 17, 20269.9110.459.6810.1110.110.90%17,497,485
Mar 16, 202610.2410.429.8010.0210.022.66%19,557,130
Mar 13, 202610.0010.389.649.769.762.20%23,592,086
Mar 12, 20269.539.639.229.559.55-2.65%13,954,144
Mar 11, 20269.7010.119.479.819.811.87%15,643,839
Mar 10, 20269.7310.079.559.639.630.21%14,982,062
Mar 9, 20269.179.728.939.619.614.34%16,346,060
Mar 6, 20269.659.719.129.219.21-7.44%16,201,805
Mar 5, 202610.5310.609.629.959.95-6.66%18,248,388
Mar 4, 202610.3610.8510.1310.6610.667.79%21,604,843
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