Dark

CLSK
CLEANSPARK INC
stock NASDAQ

At Close

Feb 27, 2026 3:59:58 PM EST

9.97USD-4.502%(-0.47)16,827,735

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

10.03USD-3.937%(-0.41)182,102

After-hours

Feb 27, 2026 4:58:30 PM EST

9.95USD-0.200%(-0.02)167,418

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	10.0800	10.3350	9.6633	9.9500	-4.693%	16,827,735	0.000%
2026-02-26	10.3150	10.4900	9.9300	10.4400	-0.096%	18,948,311	-4.693%
2026-02-25	10.9000	11.0600	10.4101	10.4500	+0.966%	21,577,310	-4.785%
2026-02-24	9.6250	10.6000	9.5900	10.3500	+5.397%	25,930,816	-3.865%
2026-02-23	9.4000	9.9800	9.2900	9.8200	+1.762%	21,150,878	+1.324%
2026-02-20	9.7500	10.1750	9.4300	9.6500	-1.731%	21,981,309	+3.109%
2026-02-19	9.1450	9.8600	8.9600	9.8200	+5.933%	20,631,907	+1.324%
2026-02-18	9.2000	9.5200	8.9800	9.2700	-0.108%	24,653,079	+7.335%
2026-02-17	9.5900	9.7200	9.0200	9.2800	-5.787%	21,330,564	+7.220%
2026-02-13	9.7250	10.3000	9.3000	9.8500	+5.800%	28,218,503	+1.015%
2026-02-12	9.6700	9.7500	9.1700	9.3100	-3.222%	21,326,653	+6.874%
2026-02-11	10.0600	10.0900	9.4200	9.6200	-4.088%	29,806,702	+3.430%
2026-02-10	10.0000	10.4200	9.7450	10.0300	-1.570%	28,624,375	-0.798%
2026-02-09	9.6150	10.2600	9.6150	10.1900	+1.091%	37,840,905	-2.355%
2026-02-06	8.8800	10.1800	8.6800	10.0800	+21.960%	40,923,540	-1.290%
2026-02-05	9.6200	10.0000	8.2600	8.2650	-19.129%	43,121,518	+20.387%
2026-02-04	11.1400	11.1799	9.8100	10.2200	-10.035%	32,969,747	-2.642%
2026-02-03	11.1150	12.0000	10.6800	11.3600	+2.899%	33,582,135	-12.412%
2026-02-02	11.3500	11.5299	10.9400	11.0400	-6.757%	29,115,757	-9.873%
2026-01-30	12.2900	12.5000	11.5600	11.8400	-5.957%	24,410,879	-15.963%
2026-01-29	13.1150	13.2500	12.1050	12.5900	-6.394%	27,992,016	-20.969%
2026-01-28	13.4100	13.9000	13.1750	13.4500	+1.356%	30,607,694	-26.022%
2026-01-27	12.4400	13.4100	12.1900	13.2700	+6.672%	36,317,778	-25.019%
2026-01-26	13.5000	13.5200	12.3100	12.4400	-9.263%	42,397,533	-20.016%
2026-01-23	13.3000	14.4454	12.4750	13.7100	+3.942%	39,380,715	-27.425%
2026-01-22	12.9850	13.3850	12.7600	13.1900	+2.966%	26,464,045	-24.564%
2026-01-21	12.6800	13.7500	11.9020	12.8100	+0.392%	38,351,762	-22.326%
2026-01-20	12.6000	13.3400	12.2500	12.7600	-4.562%	30,462,164	-22.022%
2026-01-16	12.8150	13.7900	12.7600	13.3700	+5.027%	34,460,368	-25.580%
2026-01-15	13.2400	13.5310	12.7300	12.7300	-4.573%	36,911,197	-21.838%
2026-01-14	13.2500	14.0100	12.7700	13.3400	+6.295%	60,291,997	-25.412%
2026-01-13	12.2400	12.8400	12.0800	12.5500	+4.933%	29,802,797	-20.717%
2026-01-12	11.7000	12.2000	11.5520	11.9600	+3.015%	25,401,020	-16.806%
2026-01-09	12.1100	12.3600	11.5450	11.6100	-3.169%	23,584,127	-14.298%
2026-01-08	11.7500	12.3100	11.5850	11.9900	+0.503%	26,397,523	-17.014%
2026-01-07	11.6500	11.9999	11.3727	11.9300	-0.500%	19,821,160	-16.597%
2026-01-06	12.4000	12.6100	11.2600	11.9900	-2.520%	24,519,403	-17.014%
2026-01-05	12.2200	12.5500	11.9900	12.3000	+6.494%	33,562,258	-19.106%
2026-01-02	10.3950	11.5800	10.1800	11.5500	+14.130%	22,138,252	-13.853%
2025-12-31	10.4300	10.5800	9.9800	10.1200	-2.879%	17,032,948	-1.680%
2025-12-30	10.7300	10.9300	10.4000	10.4200	-2.799%	13,200,257	-4.511%
2025-12-29	10.6950	11.3050	10.6500	10.7200	-1.742%	14,698,563	-7.183%
2025-12-26	11.4450	11.5100	10.8400	10.9100	-4.298%	16,488,233	-8.799%
2025-12-24	11.4300	11.5000	11.2000	11.4000	-0.956%	9,548,305	-12.719%
2025-12-23	11.7500	12.0200	11.4800	11.5100	-4.876%	19,163,600	-13.553%
2025-12-22	12.5150	13.0600	12.0200	12.1000	+0.582%	27,000,377	-17.769%
2025-12-19	11.5200	12.1200	11.5000	12.0300	+7.411%	28,169,055	-17.290%
2025-12-18	11.9150	12.2824	11.1500	11.2000	-2.439%	25,302,583	-11.161%
2025-12-17	12.1400	12.6700	11.4500	11.4800	-3.204%	27,600,590	-13.328%
2025-12-16	11.9500	12.3150	11.5300	11.8600	-0.462%	22,635,804	-16.105%
2025-12-15	13.7100	13.8000	11.7000	11.9150	-15.075%	44,771,827	-16.492%
2025-12-12	14.6900	15.4850	13.9900	14.0300	-5.331%	37,854,121	-29.081%
2025-12-11	14.0650	14.8668	13.5700	14.8200	+1.996%	21,787,870	-32.861%
2025-12-10	14.4850	15.1200	13.9639	14.5300	-2.155%	30,944,450	-31.521%
2025-12-09	13.7250	15.4100	13.5600	14.8500	+6.911%	33,013,810	-32.997%
2025-12-08	13.9200	14.0800	13.5200	13.8900	+1.276%	19,506,934	-28.366%
2025-12-05	14.5850	14.7100	13.5200	13.7150	-8.749%	32,849,358	-27.452%
2025-12-04	14.4100	15.2600	14.0200	15.0300	+3.727%	33,305,858	-33.799%
2025-12-03	13.9600	14.6700	13.5136	14.4900	+5.689%	35,327,748	-31.332%
2025-12-02	14.6200	14.9900	13.6800	13.7100	-2.628%	40,027,342	-27.425%
2025-12-01	14.1750	15.0400	13.9400	14.0800	-6.755%	48,885,699	-29.332%
2025-11-28	14.2400	15.5400	14.0100	15.1000	+12.268%	51,153,554	-34.106%
2025-11-26	12.2850	13.5800	11.9000	13.4500	+13.790%	70,372,879	-26.022%
2025-11-25	11.0300	11.9200	10.7910	11.8200	+2.962%	45,631,327	-15.821%
2025-11-24	10.2200	11.6200	10.0900	11.4800	+17.986%	38,147,519	-13.328%
2025-11-21	9.8100	9.9250	9.0600	9.7300	-0.511%	28,227,984	+2.261%
2025-11-20	10.7500	11.1800	9.7350	9.7800	-4.305%	30,003,743	+1.738%
2025-11-19	10.7300	11.0500	10.0500	10.2200	-5.458%	27,137,698	-2.642%
2025-11-18	10.5450	11.1000	10.2800	10.8100	+1.885%	26,114,752	-7.956%
2025-11-17	10.7100	11.1400	10.3600	10.6100	-3.193%	28,312,311	-6.221%
2025-11-14	11.1900	11.7399	10.9100	10.9600	-8.514%	42,433,554	-9.215%
2025-11-13	12.9850	13.2000	11.8300	11.9800	-10.128%	35,062,147	-16.945%
2025-11-12	14.3200	14.3320	12.7200	13.3300	-5.091%	40,025,695	-25.356%
2025-11-11	14.1350	14.3900	13.5200	14.0450	-6.554%	80,741,531	-29.156%
2025-11-10	16.4500	16.5200	15.0000	15.0300	-3.468%	20,225,144	-33.799%
2025-11-07	14.8400	15.5900	14.0600	15.5700	+1.104%	27,340,831	-36.095%
2025-11-06	16.3200	16.3900	15.3500	15.4000	-7.117%	19,517,266	-35.390%
2025-11-05	16.3100	16.9474	16.1500	16.5800	+2.219%	20,584,613	-39.988%
2025-11-04	16.4800	17.7250	16.0300	16.2200	-6.889%	28,439,486	-38.656%
2025-11-03	18.8450	19.3000	16.7900	17.4200	-2.135%	31,433,889	-42.882%
2025-10-31	18.2000	18.3750	17.3750	17.8000	+0.622%	17,852,424	-44.101%
2025-10-30	18.1800	18.7200	17.6536	17.6900	-6.353%	19,537,783	-43.754%
2025-10-29	20.4800	20.8500	18.2100	18.8900	-1.358%	34,179,487	-47.327%
2025-10-28	19.9000	20.8650	19.1248	19.1500	-5.198%	24,040,678	-48.042%
2025-10-27	20.0400	20.4600	19.5801	20.2000	+4.312%	23,499,583	-50.743%
2025-10-24	18.4000	19.3900	18.2201	19.3650	+9.593%	24,943,486	-48.619%
2025-10-23	17.0100	18.1400	16.7600	17.6700	+4.804%	22,895,356	-43.690%
2025-10-22	18.1000	18.7300	16.2300	16.8600	-10.176%	36,388,251	-40.985%
2025-10-21	20.2400	20.3500	18.4200	18.7700	-7.990%	37,867,481	-46.990%
2025-10-20	21.2320	22.6900	20.3200	20.4000	+4.481%	44,490,016	-51.225%
2025-10-17	18.6100	19.8400	18.3350	19.5250	-2.326%	30,681,196	-49.040%
2025-10-16	23.0500	23.1450	19.8200	19.9900	-13.836%	46,991,476	-50.225%
2025-10-15	22.5150	23.6100	21.7700	23.2000	+5.551%	45,368,377	-57.112%
2025-10-14	19.1550	22.6800	18.8200	21.9800	+9.681%	50,946,563	-54.732%
2025-10-13	20.2250	20.2800	19.1000	20.0400	+3.942%	35,295,099	-50.349%
2025-10-10	21.0500	22.1196	18.7600	19.2800	-4.032%	62,391,378	-48.392%
2025-10-09	19.2600	20.5799	19.0544	20.0900	+5.848%	50,271,932	-50.473%
2025-10-08	18.4600	19.6900	18.2650	18.9800	+5.679%	43,561,478	-47.576%
2025-10-07	18.0000	18.8700	16.8150	17.9600	+3.041%	47,720,086	-44.599%
2025-10-06	16.9150	17.4700	16.2300	17.4300	+9.348%	36,834,113	-42.915%
2025-10-03	15.6150	16.5450	15.4300	15.9400	+5.284%	39,651,973	-37.578%
2025-10-02	14.9557	15.3800	14.4350	15.1400	+3.770%	30,563,932	-34.280%
2025-10-01	15.0800	15.3700	14.2500	14.5900	+0.621%	31,962,270	-31.803%
2025-09-30	14.6200	14.8700	14.2100	14.5000	-2.488%	25,824,870	-31.379%
2025-09-29	13.3100	15.1250	13.3029	14.8700	+14.738%	40,808,348	-33.087%
2025-09-26	13.1100	13.5400	12.3000	12.9600	-5.263%	35,209,550	-23.225%
2025-09-25	14.0000	14.5700	13.3850	13.6800	-5.329%	37,228,445	-27.266%
2025-09-24	14.3400	15.1200	13.9700	14.4500	+3.882%	40,798,738	-31.142%
2025-09-23	14.7400	15.1900	13.7600	13.9100	+1.237%	48,667,520	-28.469%
2025-09-22	13.2350	13.8200	12.5100	13.7400	+0.881%	34,536,567	-27.584%
2025-09-19	13.3300	14.0500	13.1900	13.6200	+1.189%	47,361,377	-26.946%
2025-09-18	11.9800	13.6350	11.8300	13.4600	+17.657%	64,657,744	-26.077%
2025-09-17	11.2300	11.6753	10.9800	11.4400	+2.143%	28,227,264	-13.024%
2025-09-16	10.2950	11.2650	10.1650	11.2000	+8.844%	29,647,686	-11.161%
2025-09-15	10.3850	10.4800	9.8100	10.2900	-0.580%	21,682,922	-3.304%
2025-09-12	10.1800	10.5400	10.0624	10.3500	+1.471%	17,529,122	-3.865%
2025-09-11	10.0500	10.4600	9.8600	10.2000	+1.695%	18,286,214	-2.451%
2025-09-10	10.0100	10.2600	9.7770	10.0300	+3.723%	28,763,467	-0.798%
2025-09-09	9.3450	9.6850	9.0900	9.6700	+5.453%	23,573,290	+2.896%
2025-09-08	9.2600	9.4100	9.0700	9.1700	-0.758%	15,999,870	+8.506%
2025-09-05	9.2000	9.4200	8.8803	9.2400	+1.762%	18,387,605	+7.684%
2025-09-04	9.4000	9.4300	9.0200	9.0800	-3.814%	16,146,240	+9.581%
2025-09-03	9.7600	9.9600	9.3100	9.4400	-2.075%	20,611,902	+5.403%
2025-09-02	9.2700	9.9291	9.1100	9.6400	+1.795%	16,334,610	+3.216%
2025-08-29	9.5500	9.6350	9.2600	9.4700	-0.838%	17,104,686	+5.069%
2025-08-28	9.7200	9.9900	9.5300	9.5500	-0.313%	16,489,476	+4.188%
2025-08-27	9.6500	9.8300	9.4250	9.5800	-1.033%	15,833,019	+3.862%
2025-08-26	9.4010	9.7000	9.2650	9.6800	+2.434%	12,713,011	+2.789%
2025-08-25	9.5000	9.6750	9.2700	9.4500	-3.768%	17,447,184	+5.291%
2025-08-22	9.2700	9.9300	9.0900	9.8200	+5.252%	15,657,643	+1.324%
2025-08-21	9.1310	9.3700	9.0650	9.3300	-1.686%	16,217,059	+6.645%
2025-08-20	9.3100	9.5000	8.9700	9.4900	+1.389%	15,416,438	+4.847%
2025-08-19	9.8400	9.8679	9.3200	9.3600	-4.878%	13,770,707	+6.303%
2025-08-18	9.5200	10.0500	9.4500	9.8400	+0.923%	15,833,028	+1.118%
2025-08-15	9.9300	10.0150	9.6200	9.7500	-2.010%	16,460,013	+2.051%
2025-08-14	9.7300	9.9600	9.3500	9.9500	-0.201%	25,428,725	0.000%
2025-08-13	10.1500	10.2500	9.8300	9.9700	+0.504%	21,296,546	-0.201%
2025-08-12	9.9500	10.2400	9.7700	9.9200	+0.507%	22,687,277	+0.302%
2025-08-11	10.1350	10.3600	9.8100	9.8700	-1.986%	29,678,166	+0.811%
2025-08-08	11.0000	11.3500	9.8200	10.0700	-6.063%	33,992,792	-1.192%
2025-08-07	11.1600	11.4400	10.4400	10.7200	-2.545%	25,416,008	-7.183%
2025-08-06	10.8000	11.0800	10.5000	11.0000	+1.570%	19,317,866	-9.545%
2025-08-05	10.5100	10.8500	10.4300	10.8300	+1.977%	14,943,597	-8.126%
2025-08-04	10.6350	10.7300	10.3319	10.6200	+1.724%	13,234,944	-6.309%
2025-08-01	10.8000	10.9631	10.2300	10.4400	-8.179%	17,906,895	-4.693%
2025-07-31	11.4200	11.7400	11.3000	11.3700	-0.438%	20,120,018	-12.489%
2025-07-30	11.8600	12.1700	11.1800	11.4200	-2.643%	16,556,997	-12.872%
2025-07-29	12.0450	12.1500	11.4000	11.7300	-2.494%	17,750,438	-15.175%
2025-07-28	12.2900	12.4100	11.8500	12.0300	+1.777%	17,314,652	-17.290%
2025-07-25	12.0850	12.0900	11.6000	11.8200	-4.214%	17,162,120	-15.821%
2025-07-24	12.4200	12.8000	12.2950	12.3400	-0.884%	15,712,630	-19.368%
2025-07-23	12.6300	12.8900	12.2100	12.4500	-3.037%	20,137,147	-20.080%
2025-07-22	12.5500	12.8800	12.1200	12.8400	+3.632%	20,712,058	-22.508%
2025-07-21	12.9200	13.3500	12.3700	12.3900	-3.052%	24,158,441	-19.693%
2025-07-18	13.1300	13.5799	12.3750	12.7800	-1.541%	29,206,685	-22.144%
2025-07-17	12.4900	13.0900	12.2100	12.9800	+3.262%	26,748,318	-23.344%
2025-07-16	12.5700	13.0500	12.4100	12.5700	+3.117%	27,173,249	-20.843%
2025-07-15	12.4250	12.5200	11.9700	12.1900	-3.254%	28,346,374	-18.376%
2025-07-14	13.0000	13.6600	12.4201	12.6000	-0.395%	44,064,421	-21.032%
2025-07-11	13.2600	13.5100	12.4200	12.6500	-1.938%	33,778,422	-21.344%
2025-07-10	12.4550	13.0000	12.2400	12.9000	+3.448%	24,988,031	-22.868%
2025-07-09	11.8200	12.6400	11.4400	12.4700	+7.500%	29,290,775	-20.209%
2025-07-08	11.5200	11.9800	11.3800	11.6000	+2.383%	22,403,038	-14.224%
2025-07-07	11.9600	12.0599	11.0918	11.3300	-7.510%	32,247,820	-12.180%
2025-07-03	12.6300	12.9600	12.1600	12.2500	-1.843%	20,909,000	-18.776%
2025-07-02	11.3800	12.4900	11.3521	12.4800	+12.635%	40,684,077	-20.272%
2025-07-01	10.7900	11.3300	10.6000	11.0800	+0.453%	28,651,189	-10.199%
2025-06-30	10.8500	11.1300	10.6600	11.0300	+3.374%	31,218,871	-9.791%
2025-06-27	10.7600	10.9600	10.4600	10.6700	-1.295%	28,518,488	-6.748%
2025-06-26	10.4850	10.8400	10.2000	10.8100	+1.981%	30,385,242	-7.956%
2025-06-25	10.2600	10.7400	10.1520	10.6000	+5.578%	34,137,267	-6.132%
2025-06-24	9.0450	10.0400	8.9900	10.0400	+13.446%	37,569,087	-0.896%
2025-06-23	8.7050	9.0000	8.4250	8.8500	-1.667%	29,475,387	+12.429%
2025-06-20	9.2900	9.4300	8.8500	9.0000	-1.961%	36,242,703	+10.556%
2025-06-18	8.8200	9.2900	8.7250	9.1800	+3.146%	26,854,608	+8.388%
2025-06-17	9.3750	9.4800	8.7100	8.9000	-7.484%	29,142,143	+11.798%
2025-06-16	9.5400	9.6550	9.2950	9.6200	+3.441%	29,758,305	+3.430%
2025-06-13	9.3900	9.7100	9.1100	9.3000	-4.222%	28,082,856	+6.989%
2025-06-12	9.6500	10.0600	9.5100	9.7100	-2.608%	19,483,902	+2.472%
2025-06-11	10.1200	10.2850	9.8150	9.9700	-1.579%	26,785,247	-0.201%
2025-06-10	10.2260	10.3500	9.9600	10.1300	+0.099%	20,226,026	-1.777%
2025-06-09	10.1000	10.1550	9.7020	10.1200	+3.371%	30,421,465	-1.680%
2025-06-06	9.2400	10.0500	9.2000	9.7900	+8.537%	31,031,906	+1.634%
2025-06-05	9.6150	9.6700	8.8800	9.0200	-5.352%	23,036,967	+10.310%
2025-06-04	9.1000	9.5700	9.0100	9.5300	+3.474%	23,264,216	+4.407%
2025-06-03	8.6600	9.2699	8.4800	9.2100	+6.969%	26,744,594	+8.035%
2025-06-02	8.5750	8.8500	8.4000	8.6100	-0.232%	17,150,022	+15.563%
2025-05-30	8.5850	8.8350	8.4801	8.6300	-1.708%	21,885,079	+15.295%
2025-05-29	9.2700	9.2900	8.7300	8.7800	-3.622%	24,840,776	+13.326%
2025-05-28	9.7600	9.7600	9.1000	9.1100	-7.606%	24,011,653	+9.221%
2025-05-27	9.5500	10.0900	9.4600	9.8600	+5.342%	27,540,786	+0.913%
2025-05-23	9.5150	9.5200	9.1400	9.3600	-5.167%	25,656,310	+6.303%
2025-05-22	10.8300	11.0400	9.8500	9.8700	-2.374%	52,174,852	+0.811%
2025-05-21	9.5500	10.8600	9.5200	10.1100	+4.227%	51,060,512	-1.583%
2025-05-20	9.8400	9.8400	9.4000	9.7000	-1.423%	19,833,794	+2.577%
2025-05-19	9.3850	9.8900	9.2900	9.8400	+0.613%	23,515,215	+1.118%
2025-05-16	9.3600	10.1100	9.3600	9.7800	+4.487%	30,118,086	+1.738%
2025-05-15	9.4000	9.4700	8.9700	9.3600	-2.601%	18,750,586	+6.303%
2025-05-14	9.9600	10.0000	9.5000	9.6100	-3.900%	23,978,614	+3.538%
2025-05-13	9.9500	10.3300	9.5400	10.0000	+3.950%	36,202,630	-0.500%
2025-05-12	9.7950	10.0355	9.3000	9.6200	+4.565%	33,539,116	+3.430%
2025-05-09	8.3700	9.8800	8.3500	9.2000	+5.991%	49,846,067	+8.152%
2025-05-08	8.4350	8.9000	8.2600	8.6800	+8.095%	32,905,916	+14.631%
2025-05-07	8.2300	8.2800	7.9100	8.0300	-0.742%	13,652,634	+23.910%
2025-05-06	7.8850	8.1400	7.8200	8.0900	0.000%	12,260,216	+22.991%
2025-05-05	8.4520	8.4520	7.9250	8.0900	-8.173%	21,144,890	+22.991%
2025-05-02	8.7950	9.2200	8.7700	8.8100	+1.615%	22,506,648	+12.940%
2025-05-01	8.6250	8.9850	8.3800	8.6700	+6.120%	23,177,309	+14.764%
2025-04-30	8.1410	8.2200	7.8600	8.1700	-3.199%	16,693,118	+21.787%
2025-04-29	8.5500	8.6650	8.4000	8.4400	-1.517%	18,600,687	+17.891%
2025-04-28	9.0700	9.1100	8.2500	8.5700	-4.883%	23,679,993	+16.103%
2025-04-25	9.0000	9.2800	8.9200	9.0100	+1.693%	26,436,523	+10.433%
2025-04-24	8.7800	8.9900	8.6200	8.8600	-0.113%	23,707,504	+12.302%
2025-04-23	9.1550	9.2600	8.6500	8.8700	+1.140%	34,450,039	+12.176%
2025-04-22	7.7500	8.8400	7.7000	8.7700	+17.403%	40,215,090	+13.455%
2025-04-21	7.5450	7.9800	7.4400	7.4700	-0.533%	23,977,252	+33.199%
2025-04-17	7.2700	7.5300	7.1500	7.5100	+3.159%	21,256,871	+32.490%
2025-04-16	7.0950	7.5000	7.0300	7.2800	0.000%	20,730,599	+36.676%
2025-04-15	7.8000	7.8800	7.0300	7.2800	-6.427%	27,775,805	+36.676%
2025-04-14	7.8050	8.1450	7.6200	7.7800	+3.733%	19,711,642	+27.892%
2025-04-11	7.1800	7.6200	7.1300	7.5000	+5.189%	19,725,437	+32.667%
2025-04-10	7.3800	7.4607	6.9400	7.1300	-6.553%	20,041,933	+39.551%
2025-04-09	6.7750	7.9700	6.5600	7.6300	+13.205%	30,589,584	+30.406%
2025-04-08	7.7250	7.7550	6.5100	6.7400	-9.287%	23,344,011	+47.626%
2025-04-07	6.5420	7.9900	6.4520	7.4300	+1.503%	29,559,140	+33.917%
2025-04-04	7.1510	7.4000	6.5000	7.3200	-1.215%	23,582,760	+35.929%
2025-04-03	7.1350	7.5890	7.1000	7.4100	-7.606%	18,141,610	+34.278%
2025-04-02	7.2900	8.0700	7.2900	8.0200	+6.085%	26,624,227	+24.065%
2025-04-01	6.7800	7.6000	6.6301	7.5600	+12.500%	32,268,140	+31.614%
2025-03-31	6.8800	6.9300	6.5900	6.7200	-6.537%	19,145,187	+48.065%
2025-03-28	7.6700	7.7000	7.0200	7.1900	-8.349%	26,180,381	+38.387%
2025-03-27	7.9400	8.2650	7.7800	7.8450	-3.387%	17,177,809	+26.832%
2025-03-26	8.6400	8.7400	8.0500	8.1200	-6.987%	16,505,166	+22.537%
2025-03-25	8.7750	8.9000	8.4800	8.7300	-0.683%	25,467,637	+13.975%
2025-03-24	7.6400	8.8700	7.6400	8.7900	+18.145%	37,684,715	+13.197%
2025-03-21	7.6000	7.7600	7.2700	7.4400	-4.000%	82,504,370	+33.737%
2025-03-20	7.9200	8.2100	7.6800	7.7500	-3.246%	23,130,140	+28.387%
2025-03-19	7.7700	8.2800	7.6850	8.0100	+5.534%	22,858,779	+24.220%
2025-03-18	7.8950	8.0400	7.5500	7.5900	-6.527%	23,568,043	+31.094%
2025-03-17	7.7900	8.3000	7.5200	8.1200	+1.882%	26,167,675	+22.537%
2025-03-14	7.9200	8.1500	7.6949	7.9700	+3.641%	22,929,165	+24.843%
2025-03-13	8.0900	8.2900	7.6800	7.6900	-5.062%	15,874,288	+29.389%
2025-03-12	8.4300	8.6083	7.8700	8.1000	-1.937%	17,245,065	+22.840%
2025-03-11	7.9550	8.4450	7.4600	8.2600	+3.509%	21,452,061	+20.460%
2025-03-10	8.5500	8.6700	7.8000	7.9800	-9.626%	31,166,187	+24.687%
2025-03-07	8.0450	8.9320	7.9521	8.8300	+8.344%	23,394,009	+12.684%
2025-03-06	8.2300	8.5400	8.0050	8.1500	-4.678%	21,504,244	+22.086%
2025-03-05	7.9200	8.5600	7.8200	8.5500	+10.180%	22,835,658	+16.374%
2025-03-04	7.4400	8.0599	7.2200	7.7600	-0.385%	24,365,193	+28.222%
2025-03-03	8.8150	8.9200	7.6400	7.7900	-2.503%	35,137,984	+27.728%
2025-02-28	7.3900	8.1200	7.3600	7.9900	+6.391%	26,262,778	+24.531%
2025-02-27	8.2150	8.3900	7.5000	7.5100	-4.695%	24,053,852	+32.490%
2025-02-26	8.0100	8.3700	7.6950	7.8800	-3.313%	22,297,471	+26.269%
2025-02-25	8.4300	8.6800	7.7300	8.1500	-8.427%	32,390,858	+22.086%
2025-02-24	9.2450	9.2600	8.6300	8.9000	-3.784%	19,093,596	+11.798%
2025-02-21	10.2700	10.3100	9.2200	9.2500	-8.052%	25,150,888	+7.568%
2025-02-20	10.0500	10.2000	9.6600	10.0600	+1.719%	17,100,144	-1.093%
2025-02-19	10.1400	10.2800	9.8800	9.8900	-1.885%	14,627,149	+0.607%
2025-02-18	10.5200	10.5300	10.0200	10.0800	-4.000%	19,255,970	-1.290%
2025-02-14	10.6800	10.9399	10.5000	10.5000	-1.593%	18,963,521	-5.238%
2025-02-13	10.4650	10.6888	10.1550	10.6700	+1.426%	18,356,716	-6.748%
2025-02-12	10.0000	10.6100	9.9700	10.5200	+2.335%	18,602,479	-5.418%
2025-02-11	10.9500	10.9800	10.2050	10.2800	-8.050%	22,529,086	-3.210%
2025-02-10	11.4100	11.4400	10.9516	11.1800	-1.324%	22,459,646	-11.002%
2025-02-07	11.5500	12.4700	11.2000	11.3300	+9.152%	57,464,273	-12.180%
2025-02-06	10.5400	10.9407	10.2300	10.3800	+0.679%	23,546,105	-4.143%
2025-02-05	10.9200	11.0100	10.2850	10.3100	-4.889%	14,851,598	-3.492%
2025-02-04	10.4200	11.0800	10.4000	10.8400	+2.361%	18,414,385	-8.210%
2025-02-03	9.6300	10.7000	9.5700	10.5900	+1.437%	25,260,698	-6.043%
2025-01-31	11.0200	11.1800	10.3600	10.4400	-4.831%	18,696,542	-4.693%
2025-01-30	10.5400	11.1000	10.4700	10.9700	+6.920%	24,127,060	-9.298%
2025-01-29	9.9600	10.4420	9.8400	10.2600	+2.090%	15,317,279	-3.021%
2025-01-28	10.5400	10.5700	9.9300	10.0500	-2.475%	18,303,620	-0.995%
2025-01-27	10.8600	11.0499	9.6600	10.3050	-10.624%	34,770,047	-3.445%
2025-01-24	11.6500	12.2300	11.4000	11.5300	+1.052%	25,301,887	-13.703%
2025-01-23	10.8790	11.9700	10.7750	11.4100	+2.424%	26,899,002	-12.796%
2025-01-22	10.9000	11.3600	10.6500	11.1400	+1.642%	19,563,531	-10.682%
2025-01-21	12.0400	12.1700	10.6800	10.9600	-7.666%	33,559,855	-9.215%
2025-01-17	11.8300	12.4000	11.6500	11.8700	+6.172%	27,631,119	-16.175%
2025-01-16	11.0400	11.3500	10.8400	11.1800	-0.179%	18,521,175	-11.002%
2025-01-15	10.8000	11.4300	10.7400	11.2000	+8.213%	24,378,032	-11.161%
2025-01-14	10.6700	10.9750	10.1700	10.3500	+1.570%	19,348,317	-3.865%
2025-01-13	9.5100	10.2650	9.3600	10.1900	+0.991%	21,811,132	-2.355%
2025-01-10	9.9200	10.1900	9.6300	10.0900	0.000%	17,686,481	-1.388%
2025-01-08	10.3250	10.5000	9.8000	10.0900	-5.789%	18,836,458	-1.388%
2025-01-07	11.2200	11.5000	10.5900	10.7100	-6.299%	20,409,367	-7.096%
2025-01-06	11.0600	11.5000	10.7400	11.4300	+5.833%	33,126,017	-12.948%
2025-01-03	9.5000	10.8300	9.4300	10.8000	+14.286%	26,236,881	-7.870%
2025-01-02	9.4500	9.7900	9.1731	9.4500	+2.606%	26,451,244	+5.291%
2024-12-31	9.7400	9.8400	9.1300	9.2100	-3.155%	20,099,188	+8.035%
2024-12-30	9.4650	9.7500	9.0239	9.5100	-2.761%	27,181,986	+4.627%
2024-12-27	10.3750	10.4600	9.7100	9.7800	-5.598%	23,267,376	+1.738%
2024-12-26	10.4600	10.6600	10.3200	10.3600	-2.814%	15,749,723	-3.958%
2024-12-24	10.6200	10.8276	10.3200	10.6600	+3.899%	14,492,814	-6.660%
2024-12-23	11.1100	11.2150	10.1100	10.2600	-7.899%	27,541,627	-3.021%
2024-12-20	10.7650	11.3100	10.6400	11.1400	+2.108%	28,300,682	-10.682%
2024-12-19	11.9400	12.1500	10.6200	10.9100	-3.622%	34,937,572	-8.799%
2024-12-18	12.3100	13.3200	11.0500	11.3200	-8.414%	61,223,042	-12.102%
2024-12-17	12.4900	12.8800	12.1350	12.3600	-0.962%	31,654,842	-19.498%
2024-12-16	12.3400	13.2500	11.8000	12.4800	+3.827%	48,341,459	-20.272%
2024-12-13	11.6800	12.4400	11.5800	12.0200	-2.514%	69,679,169	-17.221%
2024-12-12	13.2500	13.6450	12.2700	12.3300	-3.897%	39,507,493	-19.303%
2024-12-11	13.1500	13.4700	12.4700	12.8300	-0.850%	37,611,843	-22.447%
2024-12-10	13.9600	13.9750	12.8600	12.9400	-4.572%	27,927,326	-23.107%
2024-12-09	14.7700	15.0450	13.4200	13.5600	-9.419%	33,693,720	-26.622%
2024-12-06	14.1900	15.5500	14.0700	14.9700	+7.466%	43,000,981	-33.534%
2024-12-05	15.4400	16.2500	13.8700	13.9300	-5.109%	49,745,954	-28.571%
2024-12-04	13.9700	14.8550	13.5400	14.6800	+5.233%	44,201,083	-32.221%
2024-12-03	13.3300	14.3700	12.7000	13.9500	-3.926%	45,886,095	-28.674%
2024-12-02	14.9600	15.4000	14.1100	14.5200	+1.185%	48,152,108	-31.474%
2024-11-29	14.3590	15.1500	14.2200	14.3500	+3.535%	28,899,751	-30.662%
2024-11-27	13.6400	14.1250	13.2500	13.8600	+6.370%	33,644,015	-28.211%
2024-11-26	14.0000	14.4500	13.0100	13.0300	-12.843%	37,180,955	-23.638%
2024-11-25	15.4000	15.8700	14.5100	14.9500	-0.993%	42,045,102	-33.445%
2024-11-22	13.1000	15.4800	12.8600	15.1000	+16.467%	49,052,455	-34.106%
2024-11-21	14.6000	15.2800	12.6000	12.9650	-7.393%	62,187,746	-23.255%
2024-11-20	14.5600	14.9800	13.3200	14.0000	-0.850%	48,692,162	-28.929%
2024-11-19	13.2600	14.4000	12.8350	14.1200	+5.531%	35,345,228	-29.533%
2024-11-18	13.6900	14.5700	13.3000	13.3800	-4.633%	30,661,432	-25.635%
2024-11-15	14.4300	14.4300	13.1000	14.0300	+0.358%	31,058,034	-29.081%
2024-11-14	15.3900	15.5800	13.7000	13.9800	-6.676%	33,826,712	-28.827%
2024-11-13	17.3000	17.9699	14.8100	14.9800	-15.031%	57,530,545	-33.578%
2024-11-12	16.6200	17.6900	15.8600	17.6300	+0.114%	48,112,044	-43.562%
2024-11-11	15.0000	17.8700	14.8300	17.6100	+29.772%	68,118,760	-43.498%
2024-11-07	12.7000	13.7980	12.6500	13.5700	+4.465%	37,101,469	-26.676%
2024-11-06	11.9480	13.0450	11.4000	12.9900	+23.011%	49,189,651	-23.403%
2024-11-05	10.2000	10.7600	9.9800	10.5600	+7.755%	26,031,799	-5.777%
2024-11-04	10.0900	10.1700	9.7001	9.8000	-5.085%	22,208,916	+1.531%
2024-11-01	10.7400	11.2350	10.2701	10.3250	-2.686%	24,104,385	-3.632%
2024-10-31	11.8301	11.8900	10.6000	10.6100	-12.023%	33,571,629	-6.221%
2024-10-30	11.8650	12.5408	11.7300	12.0600	-2.506%	27,220,358	-17.496%
2024-10-29	13.2000	13.2700	12.2000	12.3700	-1.434%	48,381,146	-19.563%
2024-10-28	11.9600	12.7700	11.8200	12.5500	+10.184%	43,175,362	-20.717%
2024-10-25	12.0098	12.2760	11.3100	11.3900	-4.766%	32,931,210	-12.643%
2024-10-24	11.9900	12.4795	11.5647	11.9600	+2.837%	33,868,504	-16.806%
2024-10-23	11.8700	12.0670	11.0600	11.6300	-4.906%	35,124,801	-14.445%
2024-10-22	12.4400	12.6200	11.9600	12.2300	-3.625%	30,093,827	-18.643%
2024-10-21	12.5900	12.7600	11.9550	12.6900	-1.322%	33,676,344	-21.592%
2024-10-18	12.0900	12.9900	11.9400	12.8600	+9.727%	41,856,585	-22.628%
2024-10-17	11.7100	12.1350	11.2350	11.7200	-1.014%	28,044,985	-15.102%
2024-10-16	11.7500	12.1900	11.2500	11.8400	+5.432%	35,033,468	-15.963%
2024-10-15	10.8500	11.7450	10.7200	11.2300	+3.885%	42,002,140	-11.398%
2024-10-14	10.0300	10.9550	9.8000	10.8100	+12.722%	34,774,743	-7.956%
2024-10-11	8.7820	9.6600	8.7500	9.5900	+10.739%	24,134,969	+3.754%
2024-10-10	8.8100	8.8800	8.5600	8.6600	-2.257%	12,546,438	+14.896%
2024-10-09	8.9600	9.3650	8.8000	8.8600	-1.556%	17,104,212	+12.302%
2024-10-08	9.0000	9.1928	8.7800	9.0000	-1.099%	15,345,628	+10.556%
2024-10-07	9.6000	9.7200	8.8200	9.1000	-5.010%	23,560,316	+9.341%
2024-10-04	8.9800	9.6400	8.8500	9.5800	+10.624%	22,418,360	+3.862%
2024-10-03	8.6200	8.8250	8.4300	8.6600	-1.479%	14,989,039	+14.896%
2024-10-02	8.5000	8.9500	8.4600	8.7900	+2.091%	15,069,807	+13.197%
2024-10-01	9.2800	9.4010	8.4500	8.6100	-7.816%	25,145,940	+15.563%
2024-09-30	9.6200	9.8300	9.2200	9.3400	-7.799%	21,041,208	+6.531%
2024-09-27	10.4400	10.4700	9.8750	10.1300	+0.396%	24,709,155	-1.777%
2024-09-26	9.7600	10.3100	9.5100	10.0900	+8.030%	31,808,944	-1.388%
2024-09-25	9.6800	9.9800	9.3300	9.3400	-3.011%	21,401,236	+6.531%
2024-09-24	9.2800	9.6550	9.0800	9.6300	+5.016%	24,221,839	+3.323%
2024-09-23	9.0700	9.3500	8.9500	9.1700	+2.002%	17,072,260	+8.506%
2024-09-20	9.0395	9.1900	8.8100	8.9900	-0.443%	19,060,180	+10.679%
2024-09-19	9.4800	9.5550	9.0100	9.0300	+2.149%	20,631,165	+10.188%
2024-09-18	9.1500	9.5750	8.8300	8.8400	-3.388%	19,312,785	+12.557%
2024-09-17	9.3000	9.5450	8.9721	9.1500	+0.882%	17,552,686	+8.743%
2024-09-16	9.1500	9.2600	8.8000	9.0700	-3.305%	13,082,086	+9.702%
2024-09-13	9.3100	9.7500	9.1200	9.3800	+1.405%	17,551,158	+6.077%
2024-09-12	9.3300	9.4590	9.0200	9.2500	-0.431%	15,679,919	+7.568%
2024-09-11	9.0000	9.3798	8.6100	9.2900	-0.642%	18,796,113	+7.104%
2024-09-10	8.8800	9.3600	8.6000	9.3500	+5.889%	18,027,965	+6.417%
2024-09-09	8.3150	8.8400	8.2200	8.8300	+9.147%	17,143,639	+12.684%
2024-09-06	8.7700	8.8750	8.0400	8.0900	-5.821%	17,604,547	+22.991%
2024-09-05	8.6300	8.9200	8.3700	8.5900	-0.980%	18,599,518	+15.832%

.dark-mode .l0ndXH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0ndXH{ color: #333333; background-color: white; border: 2px solid #333333; }CLSKCLEANSPARK INCstock NASDAQ

CLSK
CLEANSPARK INC
stock NASDAQ