Cleanspark, Inc. CLSK
NASDAQ · United States · Technology Services
$12.88-0.43 (-3.23%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.88 | -3.23% | $13.66 | $13.70 | $12.87 | 13.83M |
| 2026-09-29 | $13.31 | -0.22% | $13.62 | $13.74 | $13.22 | 12.36M |
| 2026-09-28 | $13.34 | -4.37% | $13.81 | $13.98 | $13.32 | 11.43M |
| 2026-09-25 | $13.95 | -2.17% | $14.28 | $14.28 | $13.48 | 17.28M |
| 2026-09-24 | $14.26 | -1.38% | $14.09 | $14.75 | $13.98 | 17.93M |
| 2026-09-23 | $14.46 | -4.49% | $15.02 | $15.22 | $14.43 | 16.92M |
| 2026-09-22 | $15.14 | +2.57% | $14.50 | $15.27 | $14.36 | 16.80M |
| 2026-09-21 | $14.76 | +2.00% | $15.11 | $15.18 | $14.68 | 23.24M |
| 2026-09-18 | $14.47 | +8.39% | $13.77 | $14.49 | $13.39 | 29.67M |
| 2026-09-17 | $13.35 | +4.38% | $13.47 | $13.67 | $12.61 | 17.84M |
| 2026-09-16 | $12.79 | +1.35% | $12.84 | $13.23 | $12.44 | 14.52M |
| 2026-09-15 | $12.62 | -4.90% | $13.07 | $13.17 | $12.36 | 15.29M |
| 2026-09-14 | $13.27 | -2.93% | $12.77 | $13.65 | $12.58 | 18.55M |
| 2026-09-11 | $13.67 | +6.80% | $12.97 | $14.03 | $12.83 | 21.64M |
| 2026-09-10 | $12.80 | -3.61% | $12.87 | $13.49 | $12.58 | 13.57M |
| 2026-09-09 | $13.28 | -1.48% | $13.73 | $13.81 | $13.18 | 14.09M |
| 2026-09-08 | $13.48 | +6.23% | $12.70 | $13.69 | $12.53 | 18.71M |
| 2026-09-04 | $12.69 | +0.87% | $12.26 | $12.76 | $12.26 | 15.84M |
| 2026-09-03 | $12.58 | +11.03% | $11.42 | $12.66 | $11.31 | 23.53M |
| 2026-09-02 | $11.33 | +2.44% | $10.89 | $11.39 | $10.77 | 10.46M |
| 2026-09-01 | $11.06 | -4.82% | $11.32 | $11.45 | $10.95 | 11.97M |
| 2026-08-31 | $11.62 | -0.34% | $11.61 | $11.65 | $11.31 | 10.32M |
| 2026-08-28 | $11.66 | -9.96% | $12.58 | $12.66 | $11.52 | 20.07M |
| 2026-08-27 | $12.95 | +6.32% | $12.50 | $13.32 | $12.36 | 19.05M |
| 2026-08-26 | $12.18 | -4.47% | $12.42 | $12.66 | $12.05 | 15.20M |
| 2026-08-25 | $12.75 | +6.87% | $11.87 | $12.90 | $11.80 | 18.83M |
| 2026-08-24 | $11.93 | -0.42% | $11.85 | $12.41 | $11.70 | 18.68M |
| 2026-08-21 | $11.98 | -4.92% | $13.15 | $13.34 | $11.73 | 28.23M |
| 2026-08-20 | $12.60 | +7.97% | $12.38 | $12.75 | $12.00 | 27.64M |
| 2026-08-19 | $11.67 | -0.51% | $11.73 | $12.20 | $11.02 | 25.13M |
| 2026-08-18 | $11.73 | -5.40% | $12.11 | $12.20 | $11.49 | 16.83M |
| 2026-08-17 | $12.40 | +2.56% | $12.03 | $12.55 | $11.93 | 17.99M |
| 2026-08-14 | $12.09 | +4.95% | $11.31 | $12.20 | $11.27 | 19.86M |
| 2026-08-13 | $11.52 | -5.42% | $11.90 | $12.63 | $11.41 | 24.97M |
| 2026-08-12 | $12.18 | +5.73% | $12.14 | $12.36 | $11.86 | 17.83M |
| 2026-08-11 | $11.52 | -0.60% | $12.20 | $12.28 | $11.48 | 19.25M |
| 2026-08-10 | $11.59 | -5.77% | $12.29 | $12.33 | $11.59 | 17.45M |
| 2026-08-07 | $12.30 | -3.53% | $13.97 | $14.01 | $12.08 | 23.42M |
| 2026-08-06 | $12.75 | -5.56% | $13.09 | $13.49 | $12.51 | 22.87M |
| 2026-08-05 | $13.50 | -4.73% | $14.20 | $14.40 | $13.48 | 16.88M |
| 2026-08-04 | $14.17 | -3.28% | $14.35 | $14.81 | $13.92 | 26.48M |
| 2026-08-03 | $14.65 | +6.47% | $13.51 | $14.73 | $13.22 | 19.28M |
| 2026-07-31 | $13.76 | -5.36% | $15.03 | $15.11 | $13.56 | 19.48M |
| 2026-07-30 | $14.54 | +21.07% | $12.96 | $14.84 | $12.89 | 30.56M |
| 2026-07-29 | $12.01 | -10.91% | $13.26 | $13.36 | $11.83 | 24.97M |
| 2026-07-28 | $13.48 | -3.89% | $13.50 | $13.73 | $12.65 | 21.73M |
| 2026-07-27 | $14.02 | -3.41% | $14.82 | $14.85 | $13.69 | 15.99M |
| 2026-07-24 | $14.52 | -6.98% | $15.42 | $15.46 | $14.50 | 17.45M |
| 2026-07-23 | $15.61 | +1.86% | $15.14 | $16.10 | $15.09 | 24.12M |
| 2026-07-22 | $15.32 | -0.36% | $15.03 | $15.68 | $14.88 | 16.34M |
| 2026-07-21 | $15.38 | +6.66% | $14.80 | $15.69 | $14.67 | 28.48M |
| 2026-07-20 | $14.42 | +10.67% | $13.50 | $15.12 | $13.43 | 29.98M |
| 2026-07-17 | $13.03 | +1.01% | $12.35 | $13.20 | $12.15 | 22.09M |
| 2026-07-16 | $12.90 | -8.70% | $13.83 | $14.19 | $12.76 | 26.07M |
| 2026-07-15 | $14.13 | +5.06% | $13.82 | $14.86 | $13.12 | 43.42M |
| 2026-07-14 | $13.45 | +8.82% | $14.69 | $15.10 | $12.80 | 76.38M |
| 2026-07-13 | $12.36 | -3.81% | $12.45 | $12.76 | $12.02 | 11.88M |
| 2026-07-10 | $12.85 | -0.31% | $13.04 | $13.27 | $12.40 | 13.32M |
| 2026-07-09 | $12.89 | +3.95% | $13.05 | $13.24 | $12.62 | 15.18M |
| 2026-07-08 | $12.40 | -0.64% | $12.27 | $12.71 | $11.94 | 11.40M |
| 2026-07-07 | $12.48 | -7.62% | $13.08 | $13.28 | $12.05 | 14.48M |
| 2026-07-06 | $13.51 | +7.05% | $13.01 | $13.97 | $13.00 | 16.76M |
| 2026-07-02 | $12.62 | -7.34% | $13.65 | $13.85 | $12.28 | 20.51M |
| 2026-07-01 | $13.62 | -6.39% | $14.28 | $14.32 | $13.60 | 19.13M |
| 2026-06-30 | $14.55 | -5.34% | $14.92 | $15.08 | $14.36 | 16.04M |
| 2026-06-29 | $15.37 | -5.88% | $16.59 | $16.95 | $14.88 | 18.79M |
| 2026-06-26 | $16.33 | +2.90% | $15.39 | $16.44 | $14.95 | 19.97M |
| 2026-06-25 | $15.87 | -2.22% | $16.74 | $17.07 | $15.19 | 22.73M |
| 2026-06-24 | $16.23 | -5.58% | $17.60 | $17.86 | $15.66 | 19.54M |
| 2026-06-23 | $17.19 | -1.49% | $16.56 | $18.53 | $16.44 | 20.90M |
| 2026-06-22 | $17.45 | +1.22% | $17.45 | $19.05 | $17.16 | 30.28M |
| 2026-06-18 | $17.24 | +2.74% | $17.32 | $17.47 | $16.81 | 19.16M |
| 2026-06-17 | $16.78 | -2.78% | $17.20 | $18.01 | $16.74 | 16.71M |
| 2026-06-16 | $17.26 | +0.70% | $16.99 | $18.10 | $16.96 | 17.60M |
| 2026-06-15 | $17.14 | +4.00% | $17.42 | $17.78 | $17.03 | 19.69M |
| 2026-06-12 | $16.48 | +1.92% | $16.24 | $17.17 | $16.00 | 19.49M |
| 2026-06-11 | $16.17 | +8.52% | $14.81 | $16.19 | $14.77 | 18.72M |
| 2026-06-10 | $14.90 | -6.70% | $15.53 | $16.35 | $14.90 | 21.43M |
| 2026-06-09 | $15.97 | -3.33% | $16.58 | $17.25 | $15.13 | 25.13M |
| 2026-06-08 | $16.52 | +5.97% | $15.89 | $16.92 | $15.67 | 20.97M |
| 2026-06-05 | $15.59 | -7.09% | $16.05 | $16.07 | $14.06 | 39.58M |
| 2026-06-04 | $16.78 | -4.71% | $16.82 | $17.17 | $16.33 | 18.45M |
| 2026-06-03 | $17.61 | +0.17% | $17.68 | $18.27 | $17.33 | 22.74M |
| 2026-06-02 | $17.58 | -6.54% | $18.34 | $19.08 | $17.40 | 26.59M |
| 2026-06-01 | $18.81 | +2.84% | $17.94 | $19.17 | $17.45 | 25.17M |
| 2026-05-29 | $18.29 | +0.83% | $18.05 | $18.34 | $17.08 | 22.43M |
| 2026-05-28 | $18.14 | +0.55% | $17.83 | $18.46 | $17.44 | 19.24M |
| 2026-05-27 | $18.04 | +5.31% | $17.37 | $18.26 | $16.65 | 28.14M |
| 2026-05-26 | $17.13 | +7.26% | $16.51 | $17.48 | $16.29 | 31.87M |
| 2026-05-22 | $15.97 | +1.33% | $15.82 | $16.66 | $15.71 | 21.15M |