CleanSpark Inc. (CLSK)
NASDAQ: CLSK
· Real-Time Price · USD
15.94
0.80 (5.28%)
At close: Oct 03, 2025, 3:59 PM
15.92
-0.13%
After-hours: Oct 03, 2025, 07:59 PM EDT
CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.62 | 16.55 | 15.43 | 15.94 | 15.94 | 5.28% | 39,651,973 |
| Oct 2, 2025 | 14.96 | 15.38 | 14.44 | 15.14 | 15.14 | 3.77% | 30,563,932 |
| Oct 1, 2025 | 15.08 | 15.37 | 14.25 | 14.59 | 14.59 | 0.62% | 31,962,300 |
| Sep 30, 2025 | 14.62 | 14.87 | 14.21 | 14.50 | 14.50 | -2.49% | 25,824,900 |
| Sep 29, 2025 | 13.31 | 15.13 | 13.30 | 14.87 | 14.87 | 14.74% | 40,808,348 |
| Sep 26, 2025 | 13.11 | 13.54 | 12.30 | 12.96 | 12.96 | -5.26% | 35,209,600 |
| Sep 25, 2025 | 14.00 | 14.57 | 13.39 | 13.68 | 13.68 | -5.33% | 37,228,445 |
| Sep 24, 2025 | 14.34 | 15.12 | 13.97 | 14.45 | 14.45 | 3.88% | 40,798,738 |
| Sep 23, 2025 | 14.74 | 15.19 | 13.76 | 13.91 | 13.91 | 1.24% | 48,667,520 |
| Sep 22, 2025 | 13.24 | 13.82 | 12.51 | 13.74 | 13.74 | 0.88% | 34,536,600 |
| Sep 19, 2025 | 13.33 | 14.05 | 13.19 | 13.62 | 13.62 | 1.19% | 47,361,400 |
| Sep 18, 2025 | 11.98 | 13.64 | 11.83 | 13.46 | 13.46 | 17.66% | 64,657,744 |
| Sep 17, 2025 | 11.23 | 11.68 | 10.98 | 11.44 | 11.44 | 2.14% | 28,227,300 |
| Sep 16, 2025 | 10.30 | 11.27 | 10.16 | 11.20 | 11.20 | 8.84% | 29,647,700 |
| Sep 15, 2025 | 10.39 | 10.48 | 9.81 | 10.29 | 10.29 | -0.58% | 21,682,922 |
| Sep 12, 2025 | 10.18 | 10.54 | 10.06 | 10.35 | 10.35 | 1.47% | 17,529,122 |
| Sep 11, 2025 | 10.05 | 10.46 | 9.86 | 10.20 | 10.20 | 1.69% | 18,286,214 |
| Sep 10, 2025 | 10.01 | 10.26 | 9.78 | 10.03 | 10.03 | 3.72% | 28,763,500 |
| Sep 9, 2025 | 9.35 | 9.69 | 9.09 | 9.67 | 9.67 | 5.45% | 23,573,300 |
| Sep 8, 2025 | 9.26 | 9.41 | 9.07 | 9.17 | 9.17 | -0.76% | 15,999,900 |
Page 1 of 122