CleanSpark, Inc. - Common Stock (CLSK)
10.22
+0.11 (1.06%)
NASDAQ · Last Trade: May 22nd, 10:10 AM EDT
Historical Prices For CleanSpark, Inc. - Common Stock (CLSK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/21/2025 | 9.55 | 10.86 | 9.52 | 10.11 | 50,860,351 | 10.11 |
| 5/20/2025 | 9.84 | 9.84 | 9.40 | 9.70 | 19,725,851 | 9.70 |
| 5/19/2025 | 9.39 | 9.89 | 9.29 | 9.84 | 23,607,733 | 9.84 |
| 5/16/2025 | 9.36 | 10.11 | 9.36 | 9.78 | 30,118,105 | 9.78 |
| 5/15/2025 | 9.40 | 9.47 | 8.97 | 9.36 | 18,759,488 | 9.36 |
| 5/14/2025 | 9.96 | 10.00 | 9.50 | 9.61 | 23,957,597 | 9.61 |
| 5/13/2025 | 9.95 | 10.33 | 9.54 | 10.00 | 36,162,028 | 10.00 |
| 5/12/2025 | 9.79 | 10.04 | 9.30 | 9.62 | 33,488,027 | 9.62 |
| 5/09/2025 | 8.37 | 9.88 | 8.35 | 9.20 | 49,846,078 | 9.20 |
| 5/08/2025 | 8.44 | 8.90 | 8.26 | 8.68 | 32,739,035 | 8.68 |
| 5/07/2025 | 8.23 | 8.28 | 7.91 | 8.03 | 13,618,596 | 8.03 |
| 5/06/2025 | 7.89 | 8.14 | 7.82 | 8.09 | 12,162,755 | 8.09 |
| 5/05/2025 | 8.45 | 8.45 | 7.92 | 8.09 | 21,233,418 | 8.09 |
| 5/02/2025 | 8.80 | 9.22 | 8.77 | 8.81 | 22,506,654 | 8.81 |
| 5/01/2025 | 8.63 | 8.98 | 8.38 | 8.67 | 23,168,679 | 8.67 |
| 4/30/2025 | 8.14 | 8.22 | 7.86 | 8.17 | 16,680,102 | 8.17 |
| 4/29/2025 | 8.55 | 8.66 | 8.40 | 8.44 | 18,525,713 | 8.44 |
| 4/28/2025 | 9.07 | 9.11 | 8.25 | 8.57 | 23,649,170 | 8.57 |
| 4/25/2025 | 9.00 | 9.28 | 8.92 | 9.01 | 26,436,535 | 9.01 |
| 4/24/2025 | 8.78 | 8.99 | 8.62 | 8.86 | 23,678,517 | 8.86 |
| 4/23/2025 | 9.15 | 9.26 | 8.65 | 8.87 | 34,438,803 | 8.87 |
| 4/22/2025 | 7.75 | 8.84 | 7.70 | 8.77 | 40,097,769 | 8.77 |
| 4/21/2025 | 7.54 | 7.98 | 7.44 | 7.47 | 23,950,448 | 7.47 |
| 4/17/2025 | 7.27 | 7.53 | 7.15 | 7.51 | 21,256,871 | 7.51 |
| 4/16/2025 | 7.09 | 7.50 | 7.03 | 7.28 | 20,727,331 | 7.28 |
| 4/15/2025 | 7.80 | 7.88 | 7.03 | 7.28 | 27,726,392 | 7.28 |
| 4/14/2025 | 7.80 | 8.14 | 7.62 | 7.78 | 19,698,404 | 7.78 |
| 4/11/2025 | 7.18 | 7.62 | 7.13 | 7.50 | 19,725,441 | 7.50 |
| 4/10/2025 | 7.38 | 7.46 | 6.94 | 7.13 | 20,033,358 | 7.13 |
| 4/09/2025 | 6.78 | 7.97 | 6.56 | 7.63 | 30,540,805 | 7.63 |
| 4/08/2025 | 7.72 | 7.75 | 6.51 | 6.74 | 23,265,192 | 6.74 |
| 4/07/2025 | 6.54 | 7.83 | 6.45 | 7.43 | 29,529,885 | 7.43 |
| 4/04/2025 | 7.15 | 7.40 | 6.50 | 7.21 | 23,582,773 | 7.21 |
| 4/03/2025 | 7.13 | 7.59 | 7.10 | 7.41 | 18,126,615 | 7.41 |
| 4/02/2025 | 7.29 | 8.07 | 7.29 | 8.02 | 26,548,281 | 8.02 |
| 4/01/2025 | 6.78 | 7.60 | 6.63 | 7.56 | 32,237,824 | 7.56 |
| 3/31/2025 | 6.88 | 6.93 | 6.59 | 6.72 | 19,118,459 | 6.72 |
| 3/28/2025 | 7.67 | 7.70 | 7.02 | 7.19 | 26,180,397 | 7.19 |
| 3/27/2025 | 7.94 | 8.27 | 7.78 | 7.84 | 17,141,042 | 7.84 |
| 3/26/2025 | 8.64 | 8.74 | 8.05 | 8.12 | 16,511,664 | 8.12 |
| 3/25/2025 | 8.78 | 8.90 | 8.48 | 8.73 | 25,817,360 | 8.73 |
| 3/24/2025 | 7.64 | 8.87 | 7.64 | 8.79 | 37,746,261 | 8.79 |
| 3/21/2025 | 7.60 | 7.76 | 7.27 | 7.44 | 87,802,445 | 7.44 |
| 3/20/2025 | 7.92 | 8.21 | 7.68 | 7.75 | 23,150,916 | 7.75 |
| 3/19/2025 | 7.77 | 8.28 | 7.68 | 8.01 | 22,843,220 | 8.01 |
| 3/18/2025 | 7.89 | 8.04 | 7.55 | 7.59 | 23,591,385 | 7.59 |
| 3/17/2025 | 7.79 | 8.30 | 7.52 | 8.12 | 26,213,299 | 8.12 |
| 3/14/2025 | 7.92 | 8.15 | 7.69 | 7.97 | 23,058,986 | 7.97 |
| 3/13/2025 | 8.09 | 8.29 | 7.68 | 7.68 | 16,128,646 | 7.68 |
| 3/12/2025 | 8.43 | 8.61 | 7.87 | 8.10 | 17,354,344 | 8.10 |
| 3/11/2025 | 7.95 | 8.45 | 7.46 | 8.26 | 21,447,235 | 8.26 |
| 3/10/2025 | 8.55 | 8.67 | 7.80 | 7.98 | 31,437,077 | 7.98 |
| 3/07/2025 | 8.05 | 8.93 | 7.95 | 8.83 | 23,415,074 | 8.83 |
| 3/06/2025 | 8.23 | 8.54 | 8.01 | 8.15 | 21,241,390 | 8.15 |
| 3/05/2025 | 7.92 | 8.56 | 7.82 | 8.55 | 22,821,140 | 8.55 |
| 3/04/2025 | 7.44 | 8.06 | 7.22 | 7.76 | 24,404,751 | 7.76 |
| 3/03/2025 | 8.81 | 8.92 | 7.64 | 7.79 | 35,128,655 | 7.79 |
| 2/28/2025 | 7.39 | 8.12 | 7.36 | 7.99 | 26,388,163 | 7.99 |
| 2/27/2025 | 8.22 | 8.39 | 7.50 | 7.51 | 24,036,838 | 7.51 |
| 2/26/2025 | 8.01 | 8.37 | 7.70 | 7.88 | 22,214,356 | 7.88 |
| 2/25/2025 | 8.43 | 8.68 | 7.73 | 8.15 | 32,256,299 | 8.15 |
| 2/24/2025 | 9.24 | 9.26 | 8.63 | 8.90 | 18,904,512 | 8.90 |