Skip to main content
CleanSpark, Inc. (CLSK)
NASDAQ: CLSK · Real-Time Price · USD
16.33
+0.46 (2.90%)
At close: Jun 26, 2026, 4:00 PM EDT
16.30
-0.03 (-0.18%)
After-hours: Jun 26, 2026, 7:58 PM EDT

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.3916.4514.9516.3316.332.90%19,960,440
Jun 25, 202616.7417.0715.1915.8715.87-2.22%22,729,093
Jun 24, 202617.6017.8615.6616.2316.23-5.58%19,535,459
Jun 23, 202616.5618.5316.4417.1917.19-1.49%20,899,671
Jun 22, 202617.4519.0517.1617.4517.451.22%30,281,724
Jun 18, 202617.3217.4716.8117.2417.242.74%19,158,024
Jun 17, 202617.2018.0116.7416.7816.78-2.78%16,710,513
Jun 16, 202616.9918.1016.9617.2617.260.70%17,604,421
Jun 15, 202617.4217.7817.0417.1417.144.00%19,689,752
Jun 12, 202616.2417.1816.0016.4816.481.92%19,501,042
Jun 11, 202614.8116.1914.7716.1716.178.52%18,717,575
Jun 10, 202615.5316.3514.9014.9014.90-6.70%21,432,475
Jun 9, 202616.5817.2515.1315.9715.97-3.33%25,129,229
Jun 8, 202615.8916.9315.6716.5216.525.97%20,972,076
Jun 5, 202616.0516.0714.0615.5915.59-7.09%39,577,244
Jun 4, 202616.8217.1716.3316.7816.78-4.71%18,454,018
Jun 3, 202617.6918.2717.3317.6117.610.17%22,735,312
Jun 2, 202618.3519.0917.4017.5817.58-6.54%26,587,941
Jun 1, 202617.9419.1717.4518.8118.812.84%25,170,628
May 29, 202618.0518.3417.0818.2918.290.83%22,426,563
May 28, 202617.8318.4617.4418.1418.140.55%19,244,628
May 27, 202617.3718.2616.6518.0418.045.31%28,139,737
May 26, 202616.5117.4816.2917.1317.137.26%31,872,351
May 22, 202615.8216.6615.7115.9715.971.33%21,145,807
May 21, 202615.4815.9615.2715.7615.762.34%20,582,983
May 20, 202615.0416.3414.6015.4015.404.83%41,435,135
May 19, 202613.2914.7413.0514.6914.699.30%34,402,102
May 18, 202613.6813.9312.6713.4413.442.52%23,691,298
May 15, 202613.3913.6112.8013.1113.11-6.22%17,558,015
May 14, 202613.5214.1213.1613.9813.985.11%16,585,758
May 13, 202613.4513.5513.0913.3013.30-1.26%14,651,570
May 12, 202613.1614.3412.4013.4713.47-5.80%31,996,487
May 11, 202614.1015.0413.7414.3014.300.70%30,223,078
May 8, 202614.0014.4513.5714.2014.201.57%15,906,803
May 7, 202614.1014.2913.5213.9813.98-3.59%19,788,642
May 6, 202613.7914.6313.6514.5014.508.13%27,147,067
May 5, 202613.1113.5713.0013.4113.414.60%16,912,388
May 4, 202612.2813.0212.1212.8212.825.34%21,658,173
May 1, 202612.8312.9812.1412.1712.17-2.87%16,407,755
Apr 30, 202611.5112.8911.5112.5312.5310.20%26,629,739
Apr 29, 202611.7211.7211.1311.3711.37-3.56%15,647,743
Apr 28, 202611.7811.9111.3611.7911.79-3.76%13,560,143
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