CleanSpark, Inc. - Common Stock (CLSK)
9.0100
+0.1500 (1.69%)
NASDAQ · Last Trade: Apr 27th, 11:52 AM EDT
Historical Prices For CleanSpark, Inc. - Common Stock (CLSK)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 30,560,901 | 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 | 7.32 | 23,582,773 | 7.32 |
| 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 | 16,532,020 | 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 | 7.69 | 16,128,646 | 7.69 |
| 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 | 22,830,647 | 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 |
| 2/21/2025 | 10.27 | 10.31 | 9.22 | 9.25 | 26,860,982 | 9.25 |
| 2/20/2025 | 10.05 | 10.20 | 9.66 | 10.06 | 17,094,834 | 10.06 |
| 2/19/2025 | 10.14 | 10.28 | 9.88 | 9.89 | 14,666,827 | 9.89 |
| 2/18/2025 | 10.52 | 10.53 | 10.02 | 10.08 | 19,245,179 | 10.08 |
| 2/14/2025 | 10.68 | 10.94 | 10.50 | 10.50 | 19,025,507 | 10.50 |
| 2/13/2025 | 10.47 | 10.69 | 10.15 | 10.67 | 18,341,192 | 10.67 |
| 2/12/2025 | 10.00 | 10.61 | 9.97 | 10.52 | 18,569,964 | 10.52 |
| 2/11/2025 | 10.95 | 10.98 | 10.21 | 10.28 | 22,512,491 | 10.28 |
| 2/10/2025 | 11.41 | 11.44 | 10.95 | 11.18 | 22,487,140 | 11.18 |
| 2/07/2025 | 11.55 | 12.47 | 11.20 | 11.33 | 57,650,532 | 11.33 |
| 2/06/2025 | 10.54 | 10.94 | 10.23 | 10.38 | 23,365,766 | 10.38 |
| 2/05/2025 | 10.92 | 11.01 | 10.29 | 10.31 | 14,779,103 | 10.31 |
| 2/04/2025 | 10.42 | 11.08 | 10.40 | 10.84 | 18,383,435 | 10.84 |
| 2/03/2025 | 9.63 | 10.70 | 9.57 | 10.59 | 25,242,839 | 10.59 |
| 1/31/2025 | 11.02 | 11.18 | 10.36 | 10.44 | 18,780,813 | 10.44 |
| 1/30/2025 | 10.54 | 11.10 | 10.47 | 10.97 | 24,118,983 | 10.97 |
| 1/29/2025 | 9.96 | 10.44 | 9.84 | 10.26 | 15,314,676 | 10.26 |
| 1/28/2025 | 10.54 | 10.57 | 9.93 | 10.05 | 18,237,329 | 10.05 |
| 1/27/2025 | 10.86 | 11.05 | 9.66 | 10.30 | 35,012,177 | 10.30 |