Dark

CLSK
CLEANSPARK INC
stock NASDAQ

At Close

Sep 21, 2026 3:59:59 PM EDT

14.77USD+2.073%(+0.30)23,239,355

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 22, 2026 9:10:30 AM EDT

14.55USD-1.400%(-0.21)113,839

After-hours

Sep 21, 2026 4:59:30 PM EDT

14.84USD+0.474%(+0.07)32,856

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	15.1150	15.1800	14.6800	14.7600	+2.004%	23,239,355	0.000%
2026-09-18	13.7700	14.4900	13.3900	14.4700	+8.390%	29,674,676	+2.004%
2026-09-17	13.4700	13.6700	12.6100	13.3500	+4.378%	17,843,087	+10.562%
2026-09-16	12.8400	13.2250	12.4400	12.7900	+1.347%	14,524,912	+15.403%
2026-09-15	13.0700	13.1700	12.3600	12.6200	-4.898%	15,287,650	+16.957%
2026-09-14	12.7650	13.6450	12.5800	13.2700	-2.926%	18,549,370	+11.228%
2026-09-11	12.9700	14.0300	12.8300	13.6700	+6.797%	21,641,390	+7.974%
2026-09-10	12.8700	13.4899	12.5800	12.8000	-3.614%	13,571,835	+15.313%
2026-09-09	13.7300	13.8099	13.1800	13.2800	-1.484%	14,087,704	+11.145%
2026-09-08	12.7000	13.6900	12.5300	13.4800	+6.225%	18,709,640	+9.496%
2026-09-04	12.2600	12.7550	12.2600	12.6900	+0.874%	15,842,473	+16.312%
2026-09-03	11.4200	12.6600	11.3100	12.5800	+11.033%	23,534,016	+17.329%
2026-09-02	10.8900	11.3900	10.7700	11.3300	+2.441%	10,457,721	+30.274%
2026-09-01	11.3200	11.4500	10.9500	11.0600	-4.819%	11,974,671	+33.454%
2026-08-31	11.6100	11.6500	11.3100	11.6200	-0.343%	10,323,875	+27.022%
2026-08-28	12.5800	12.6600	11.5150	11.6600	-9.961%	20,065,903	+26.587%
2026-08-27	12.5000	13.3163	12.3600	12.9500	+6.322%	19,050,249	+13.977%
2026-08-26	12.4200	12.6650	12.0500	12.1800	-4.471%	15,196,444	+21.182%
2026-08-25	11.8700	12.8950	11.8000	12.7500	+6.873%	18,833,572	+15.765%
2026-08-24	11.8500	12.4150	11.7000	11.9300	-0.417%	18,683,487	+23.722%
2026-08-21	13.1450	13.3400	11.7250	11.9800	-4.921%	28,225,818	+23.205%
2026-08-20	12.3800	12.7499	12.0000	12.6000	+7.969%	27,637,939	+17.143%
2026-08-19	11.7350	12.2050	11.0250	11.6700	-0.512%	25,132,470	+26.478%
2026-08-18	12.1100	12.2015	11.4900	11.7300	-5.403%	16,828,123	+25.831%
2026-08-17	12.0300	12.5450	11.9300	12.4000	+2.564%	17,991,185	+19.032%
2026-08-14	11.3150	12.2000	11.2700	12.0900	+4.948%	19,864,406	+22.084%
2026-08-13	11.9000	12.6300	11.4100	11.5200	-5.419%	24,967,664	+28.125%
2026-08-12	12.1400	12.3600	11.8600	12.1800	+5.729%	17,831,993	+21.182%
2026-08-11	12.2000	12.2800	11.4800	11.5200	-0.604%	19,246,555	+28.125%
2026-08-10	12.2900	12.3300	11.5900	11.5900	-5.772%	17,449,249	+27.351%
2026-08-07	13.9700	14.0100	12.0800	12.3000	-3.529%	23,422,209	+20.000%
2026-08-06	13.0900	13.4950	12.5100	12.7500	-5.556%	22,866,367	+15.765%
2026-08-05	14.2050	14.4050	13.4750	13.5000	-4.728%	16,883,123	+9.333%
2026-08-04	14.3500	14.8100	13.9200	14.1700	-3.276%	26,480,816	+4.164%
2026-08-03	13.5100	14.7350	13.2200	14.6500	+6.468%	19,269,590	+0.751%
2026-07-31	15.0350	15.1100	13.5550	13.7600	-5.365%	19,476,973	+7.267%
2026-07-30	12.9640	14.8350	12.8900	14.5400	+21.066%	30,563,433	+1.513%
2026-07-29	13.2620	13.3600	11.8300	12.0100	-10.905%	24,965,928	+22.898%
2026-07-28	13.5000	13.7300	12.6500	13.4800	-3.886%	21,729,334	+9.496%
2026-07-27	14.8200	14.8500	13.6900	14.0250	-3.409%	15,985,227	+5.241%
2026-07-24	15.4200	15.4600	14.5000	14.5200	-6.983%	17,450,141	+1.653%
2026-07-23	15.1400	16.0995	15.0900	15.6100	+1.860%	24,116,491	-5.445%
2026-07-22	15.0300	15.6750	14.8750	15.3250	-0.358%	16,337,471	-3.687%
2026-07-21	14.8000	15.6950	14.6700	15.3800	+6.657%	28,482,932	-4.031%
2026-07-20	13.5000	15.1198	13.4300	14.4200	+10.668%	29,984,790	+2.358%
2026-07-17	12.3500	13.2000	12.1500	13.0300	+1.008%	22,094,903	+13.277%
2026-07-16	13.8300	14.1950	12.7600	12.9000	-8.705%	26,074,436	+14.419%
2026-07-15	13.8200	14.8600	13.1200	14.1300	+5.056%	43,415,722	+4.459%
2026-07-14	14.6850	15.1000	12.8000	13.4500	+8.819%	75,249,089	+9.740%
2026-07-13	12.4480	12.7597	12.0200	12.3600	-3.813%	11,881,186	+19.417%
2026-07-10	13.0400	13.2700	12.4000	12.8500	-0.310%	13,319,001	+14.864%
2026-07-09	13.0500	13.2450	12.6200	12.8900	+3.952%	15,179,296	+14.507%
2026-07-08	12.2700	12.7100	11.9450	12.4000	-0.641%	11,396,647	+19.032%
2026-07-07	13.0800	13.2800	12.0500	12.4800	-7.624%	14,482,018	+18.269%
2026-07-06	13.0100	13.9650	13.0000	13.5100	+7.052%	16,755,903	+9.252%
2026-07-02	13.6500	13.8500	12.2800	12.6200	-7.342%	20,547,741	+16.957%
2026-07-01	14.2850	14.3200	13.6000	13.6200	-6.392%	19,134,603	+8.370%
2026-06-30	14.9200	15.0825	14.3625	14.5500	-5.335%	16,035,599	+1.443%
2026-06-29	16.5900	16.9500	14.8800	15.3700	-5.879%	18,788,933	-3.969%
2026-06-26	15.3900	16.4450	14.9500	16.3300	+2.899%	19,973,642	-9.614%
2026-06-25	16.7400	17.0650	15.1900	15.8700	-2.218%	22,729,093	-6.994%
2026-06-24	17.6000	17.8600	15.6600	16.2300	-5.585%	19,535,459	-9.057%
2026-06-23	16.5600	18.5300	16.4400	17.1900	-1.490%	20,899,671	-14.136%
2026-06-22	17.4500	19.0500	17.1600	17.4500	+1.218%	30,281,724	-15.415%
2026-06-18	17.3200	17.4700	16.8100	17.2400	+2.741%	19,158,024	-14.385%
2026-06-17	17.2000	18.0100	16.7400	16.7800	-2.781%	16,710,513	-12.038%
2026-06-16	16.9900	18.1000	16.9600	17.2600	+0.700%	17,604,422	-14.484%
2026-06-15	17.4150	17.7800	17.0350	17.1400	+4.005%	19,689,752	-13.886%
2026-06-12	16.2400	17.1750	16.0000	16.4800	+1.917%	19,501,043	-10.437%
2026-06-11	14.8100	16.1900	14.7700	16.1700	+8.523%	18,717,576	-8.720%
2026-06-10	15.5300	16.3500	14.9000	14.9000	-6.700%	21,432,476	-0.940%
2026-06-09	16.5800	17.2465	15.1300	15.9700	-3.329%	25,129,230	-7.577%
2026-06-08	15.8850	16.9250	15.6703	16.5200	+5.965%	20,972,077	-10.654%
2026-06-05	16.0500	16.0650	14.0610	15.5900	-7.092%	39,577,244	-5.324%
2026-06-04	16.8200	17.1650	16.3250	16.7800	-4.713%	18,454,018	-12.038%
2026-06-03	17.6850	18.2700	17.3300	17.6100	+0.171%	22,735,313	-16.184%
2026-06-02	18.3450	19.0850	17.4000	17.5800	-6.539%	26,696,485	-16.041%
2026-06-01	17.9380	19.1700	17.4500	18.8100	+2.843%	25,170,629	-21.531%
2026-05-29	18.0500	18.3400	17.0800	18.2900	+0.827%	22,426,563	-19.300%
2026-05-28	17.8300	18.4620	17.4400	18.1400	+0.554%	19,244,121	-18.633%
2026-05-27	17.3700	18.2600	16.6500	18.0400	+5.312%	28,139,738	-18.182%
2026-05-26	16.5100	17.4800	16.2900	17.1300	+7.264%	31,872,352	-13.835%
2026-05-22	15.8200	16.6550	15.7100	15.9700	+1.332%	21,145,807	-7.577%
2026-05-21	15.4800	15.9550	15.2744	15.7600	+2.338%	20,527,790	-6.345%
2026-05-20	15.0400	16.3400	14.6000	15.4000	+4.833%	41,435,135	-4.156%
2026-05-19	13.2900	14.7400	13.0500	14.6900	+9.301%	34,402,052	+0.477%
2026-05-18	13.6800	13.9300	12.6700	13.4400	+2.517%	23,691,299	+9.821%
2026-05-15	13.3900	13.6100	12.8000	13.1100	-6.223%	17,558,016	+12.586%
2026-05-14	13.5200	14.1200	13.1600	13.9800	+5.113%	16,585,758	+5.579%
2026-05-13	13.4540	13.5450	13.0900	13.3000	-1.262%	14,651,570	+10.977%
2026-05-12	13.1550	14.3400	12.4000	13.4700	-5.804%	31,996,487	+9.577%
2026-05-11	14.1000	15.0377	13.7400	14.3000	+0.704%	30,223,078	+3.217%
2026-05-08	14.0000	14.4500	13.5700	14.2000	+1.574%	15,906,804	+3.944%
2026-05-07	14.1040	14.2900	13.5150	13.9800	-3.586%	19,788,642	+5.579%
2026-05-06	13.7850	14.6300	13.6500	14.5000	+8.128%	27,147,067	+1.793%
2026-05-05	13.1050	13.5693	13.0000	13.4100	+4.602%	16,912,388	+10.067%
2026-05-04	12.2800	13.0150	12.1200	12.8200	+5.341%	21,658,174	+15.133%
2026-05-01	12.8300	12.9750	12.1400	12.1700	-2.873%	16,407,755	+21.282%
2026-04-30	11.5100	12.8910	11.5100	12.5300	+10.202%	26,629,739	+17.797%
2026-04-29	11.7150	11.7150	11.1300	11.3700	-3.562%	15,659,743	+29.815%
2026-04-28	11.7800	11.9100	11.3600	11.7900	-3.755%	13,560,024	+25.191%
2026-04-27	12.6200	12.7000	11.9700	12.2500	-3.997%	20,294,956	+20.490%
2026-04-24	12.5450	13.2250	12.5450	12.7600	+4.334%	26,979,030	+15.674%
2026-04-23	12.0600	12.5450	11.7600	12.2300	+0.164%	21,278,887	+20.687%
2026-04-22	12.0950	12.6300	12.0000	12.2100	+6.082%	22,230,124	+20.885%
2026-04-21	12.1450	12.1600	11.4103	11.5100	-4.481%	16,376,851	+28.236%
2026-04-20	11.5750	12.1500	11.5600	12.0500	+0.668%	18,593,213	+22.490%
2026-04-17	11.8200	12.2352	11.5600	11.9700	+4.816%	27,915,988	+23.308%
2026-04-16	11.4850	11.5100	10.8250	11.4200	+1.421%	16,932,373	+29.247%
2026-04-15	11.2700	11.3052	10.8100	11.2600	-0.089%	16,731,736	+31.083%
2026-04-14	11.2350	11.8700	11.2000	11.2700	+4.740%	23,371,897	+30.967%
2026-04-13	9.7900	10.8650	9.6500	10.7600	+7.385%	21,639,798	+37.175%
2026-04-10	10.2900	10.5600	9.8600	10.0200	-1.765%	16,922,330	+47.305%
2026-04-09	9.7600	10.5300	9.7250	10.2000	+3.239%	22,932,149	+44.706%
2026-04-08	9.8550	10.0900	9.3550	9.8800	+9.051%	27,049,450	+49.393%
2026-04-07	8.9150	9.0700	8.4700	9.0600	-0.440%	16,543,530	+62.914%
2026-04-06	8.9000	9.2800	8.8800	9.1000	+3.527%	17,442,166	+62.198%
2026-04-02	8.2200	8.8100	8.1200	8.7900	+1.972%	17,574,701	+67.918%
2026-04-01	8.7050	8.9200	8.5350	8.6200	+1.293%	16,645,473	+71.230%
2026-03-31	8.3950	8.5450	8.0500	8.5100	+4.034%	20,276,315	+73.443%
2026-03-30	8.9000	9.0000	8.0000	8.1800	-5.543%	19,413,656	+80.440%
2026-03-27	9.0800	9.1150	8.4000	8.6600	-6.882%	18,394,714	+70.439%
2026-03-26	9.7200	10.0250	9.2350	9.3000	-6.627%	16,137,280	+58.710%
2026-03-25	10.0600	10.3500	9.7600	9.9600	+3.967%	24,787,573	+48.193%
2026-03-24	9.8750	10.1850	9.4350	9.5800	-4.008%	18,712,907	+54.071%
2026-03-23	9.4050	10.2950	9.4000	9.9800	+6.170%	24,168,405	+47.896%
2026-03-20	9.7900	9.9151	9.1050	9.4000	-4.374%	25,593,799	+57.021%
2026-03-19	9.4950	9.9500	9.0300	9.8300	-0.506%	16,884,530	+50.153%
2026-03-18	9.9500	10.2450	9.8000	9.8800	-2.275%	16,472,208	+49.393%
2026-03-17	9.9100	10.4450	9.6800	10.1100	+0.898%	17,497,372	+45.994%
2026-03-16	10.2400	10.4200	9.8000	10.0200	+2.664%	19,557,130	+47.305%
2026-03-13	10.0000	10.3750	9.6400	9.7600	+2.199%	23,592,086	+51.230%
2026-03-12	9.5300	9.6300	9.2208	9.5500	-2.650%	13,954,144	+54.555%
2026-03-11	9.6950	10.1050	9.4700	9.8100	+1.869%	15,643,840	+50.459%
2026-03-10	9.7300	10.0700	9.5500	9.6300	+0.208%	14,982,062	+53.271%
2026-03-09	9.1700	9.7239	8.9300	9.6100	+4.343%	16,346,060	+53.590%
2026-03-06	9.6450	9.7100	9.1200	9.2100	-7.437%	16,201,806	+60.261%
2026-03-05	10.5300	10.5950	9.6200	9.9500	-6.660%	18,248,388	+48.342%
2026-03-04	10.3600	10.8500	10.1300	10.6600	+7.786%	21,604,844	+38.462%
2026-03-03	10.1750	10.3700	9.7800	9.8900	-6.256%	18,109,889	+49.242%
2026-03-02	9.6400	10.7400	9.5400	10.5500	+6.030%	19,393,634	+39.905%
2026-02-27	10.0800	10.3350	9.6633	9.9500	-4.693%	16,827,735	+48.342%
2026-02-26	10.3150	10.4900	9.9300	10.4400	-0.096%	18,948,311	+41.379%
2026-02-25	10.9000	11.0600	10.4101	10.4500	+0.966%	21,577,310	+41.244%
2026-02-24	9.6250	10.6000	9.5900	10.3500	+5.397%	25,930,816	+42.609%
2026-02-23	9.4000	9.9800	9.2900	9.8200	+1.762%	21,150,878	+50.305%
2026-02-20	9.7500	10.1750	9.4300	9.6500	-1.731%	21,981,309	+52.953%
2026-02-19	9.1450	9.8600	8.9600	9.8200	+5.933%	20,631,907	+50.305%
2026-02-18	9.2000	9.5200	8.9800	9.2700	-0.108%	24,653,079	+59.223%
2026-02-17	9.5900	9.7200	9.0200	9.2800	-5.787%	21,330,564	+59.052%
2026-02-13	9.7250	10.3000	9.3000	9.8500	+5.800%	28,218,503	+49.848%
2026-02-12	9.6700	9.7500	9.1700	9.3100	-3.222%	21,326,653	+58.539%
2026-02-11	10.0600	10.0900	9.4200	9.6200	-4.088%	29,806,702	+53.430%
2026-02-10	10.0000	10.4200	9.7450	10.0300	-1.570%	28,624,375	+47.159%
2026-02-09	9.6150	10.2600	9.6150	10.1900	+1.091%	37,840,905	+44.848%
2026-02-06	8.8800	10.1800	8.6800	10.0800	+21.960%	40,923,540	+46.429%
2026-02-05	9.6200	10.0000	8.2600	8.2650	-19.129%	43,121,518	+78.584%
2026-02-04	11.1400	11.1799	9.8100	10.2200	-10.035%	32,969,747	+44.423%
2026-02-03	11.1150	12.0000	10.6800	11.3600	+2.899%	33,582,135	+29.930%
2026-02-02	11.3500	11.5299	10.9400	11.0400	-6.757%	29,115,757	+33.696%
2026-01-30	12.2900	12.5000	11.5600	11.8400	-5.957%	24,410,879	+24.662%
2026-01-29	13.1150	13.2500	12.1050	12.5900	-6.394%	27,992,016	+17.236%
2026-01-28	13.4100	13.9000	13.1750	13.4500	+1.356%	30,607,694	+9.740%
2026-01-27	12.4400	13.4100	12.1900	13.2700	+6.672%	36,317,778	+11.228%
2026-01-26	13.5000	13.5200	12.3100	12.4400	-9.263%	42,397,533	+18.650%
2026-01-23	13.3000	14.4454	12.4750	13.7100	+3.942%	39,380,715	+7.659%
2026-01-22	12.9850	13.3850	12.7600	13.1900	+2.966%	26,464,045	+11.903%
2026-01-21	12.6800	13.7500	11.9020	12.8100	+0.392%	38,351,762	+15.222%
2026-01-20	12.6000	13.3400	12.2500	12.7600	-4.562%	30,462,164	+15.674%
2026-01-16	12.8150	13.7900	12.7600	13.3700	+5.027%	34,460,368	+10.396%
2026-01-15	13.2400	13.5310	12.7300	12.7300	-4.573%	36,911,197	+15.947%
2026-01-14	13.2500	14.0100	12.7700	13.3400	+6.295%	60,291,997	+10.645%
2026-01-13	12.2400	12.8400	12.0800	12.5500	+4.933%	29,802,797	+17.610%
2026-01-12	11.7000	12.2000	11.5520	11.9600	+3.015%	25,401,020	+23.411%
2026-01-09	12.1100	12.3600	11.5450	11.6100	-3.169%	23,584,127	+27.132%
2026-01-08	11.7500	12.3100	11.5850	11.9900	+0.503%	26,397,523	+23.103%
2026-01-07	11.6500	11.9999	11.3727	11.9300	-0.500%	19,821,160	+23.722%
2026-01-06	12.4000	12.6100	11.2600	11.9900	-2.520%	24,519,403	+23.103%
2026-01-05	12.2200	12.5500	11.9900	12.3000	+6.494%	33,562,258	+20.000%
2026-01-02	10.3950	11.5800	10.1800	11.5500	+14.130%	22,138,252	+27.792%
2025-12-31	10.4300	10.5800	9.9800	10.1200	-2.879%	17,032,948	+45.850%
2025-12-30	10.7300	10.9300	10.4000	10.4200	-2.799%	13,200,257	+41.651%
2025-12-29	10.6950	11.3050	10.6500	10.7200	-1.742%	14,698,563	+37.687%
2025-12-26	11.4450	11.5100	10.8400	10.9100	-4.298%	16,488,233	+35.289%
2025-12-24	11.4300	11.5000	11.2000	11.4000	-0.956%	9,548,305	+29.474%
2025-12-23	11.7500	12.0200	11.4800	11.5100	-4.876%	19,163,600	+28.236%
2025-12-22	12.5150	13.0600	12.0200	12.1000	+0.582%	27,000,377	+21.983%
2025-12-19	11.5200	12.1200	11.5000	12.0300	+7.411%	28,169,055	+22.693%
2025-12-18	11.9150	12.2824	11.1500	11.2000	-2.439%	25,302,583	+31.786%
2025-12-17	12.1400	12.6700	11.4500	11.4800	-3.204%	27,600,590	+28.571%
2025-12-16	11.9500	12.3150	11.5300	11.8600	-0.462%	22,635,804	+24.452%
2025-12-15	13.7100	13.8000	11.7000	11.9150	-15.075%	44,771,827	+23.877%
2025-12-12	14.6900	15.4850	13.9900	14.0300	-5.331%	37,854,121	+5.203%
2025-12-11	14.0650	14.8668	13.5700	14.8200	+1.996%	21,787,870	-0.405%
2025-12-10	14.4850	15.1200	13.9639	14.5300	-2.155%	30,944,450	+1.583%
2025-12-09	13.7250	15.4100	13.5600	14.8500	+6.911%	33,013,810	-0.606%
2025-12-08	13.9200	14.0800	13.5200	13.8900	+1.276%	19,506,934	+6.263%
2025-12-05	14.5850	14.7100	13.5200	13.7150	-8.749%	32,849,358	+7.619%
2025-12-04	14.4100	15.2600	14.0200	15.0300	+3.727%	33,305,858	-1.796%
2025-12-03	13.9600	14.6700	13.5136	14.4900	+5.689%	35,327,748	+1.863%
2025-12-02	14.6200	14.9900	13.6800	13.7100	-2.628%	40,027,342	+7.659%
2025-12-01	14.1750	15.0400	13.9400	14.0800	-6.755%	48,885,699	+4.830%
2025-11-28	14.2400	15.5400	14.0100	15.1000	+12.268%	51,153,554	-2.252%
2025-11-26	12.2850	13.5800	11.9000	13.4500	+13.790%	70,372,879	+9.740%
2025-11-25	11.0300	11.9200	10.7910	11.8200	+2.962%	45,631,327	+24.873%
2025-11-24	10.2200	11.6200	10.0900	11.4800	+17.986%	38,147,519	+28.571%
2025-11-21	9.8100	9.9250	9.0600	9.7300	-0.511%	28,227,984	+51.696%
2025-11-20	10.7500	11.1800	9.7350	9.7800	-4.305%	30,003,743	+50.920%
2025-11-19	10.7300	11.0500	10.0500	10.2200	-5.458%	27,137,698	+44.423%
2025-11-18	10.5450	11.1000	10.2800	10.8100	+1.885%	26,114,752	+36.540%
2025-11-17	10.7100	11.1400	10.3600	10.6100	-3.193%	28,312,311	+39.114%
2025-11-14	11.1900	11.7399	10.9100	10.9600	-8.514%	42,433,554	+34.672%
2025-11-13	12.9850	13.2000	11.8300	11.9800	-10.128%	35,062,147	+23.205%
2025-11-12	14.3200	14.3320	12.7200	13.3300	-5.091%	40,025,695	+10.728%
2025-11-11	14.1350	14.3900	13.5200	14.0450	-6.554%	80,741,531	+5.091%
2025-11-10	16.4500	16.5200	15.0000	15.0300	-3.468%	20,225,144	-1.796%
2025-11-07	14.8400	15.5900	14.0600	15.5700	+1.104%	27,340,831	-5.202%
2025-11-06	16.3200	16.3900	15.3500	15.4000	-7.117%	19,517,266	-4.156%
2025-11-05	16.3100	16.9474	16.1500	16.5800	+2.219%	20,584,613	-10.977%
2025-11-04	16.4800	17.7250	16.0300	16.2200	-6.889%	28,439,486	-9.001%
2025-11-03	18.8450	19.3000	16.7900	17.4200	-2.135%	31,433,889	-15.270%
2025-10-31	18.2000	18.3750	17.3750	17.8000	+0.622%	17,852,424	-17.079%
2025-10-30	18.1800	18.7200	17.6536	17.6900	-6.353%	19,537,783	-16.563%
2025-10-29	20.4800	20.8500	18.2100	18.8900	-1.358%	34,179,487	-21.863%
2025-10-28	19.9000	20.8650	19.1248	19.1500	-5.198%	24,040,678	-22.924%
2025-10-27	20.0400	20.4600	19.5801	20.2000	+4.312%	23,499,583	-26.931%
2025-10-24	18.4000	19.3900	18.2201	19.3650	+9.593%	24,943,486	-23.780%
2025-10-23	17.0100	18.1400	16.7600	17.6700	+4.804%	22,895,356	-16.469%
2025-10-22	18.1000	18.7300	16.2300	16.8600	-10.176%	36,388,251	-12.456%
2025-10-21	20.2400	20.3500	18.4200	18.7700	-7.990%	37,867,481	-21.364%
2025-10-20	21.2320	22.6900	20.3200	20.4000	+4.481%	44,490,016	-27.647%
2025-10-17	18.6100	19.8400	18.3350	19.5250	-2.326%	30,681,196	-24.405%
2025-10-16	23.0500	23.1450	19.8200	19.9900	-13.836%	46,991,476	-26.163%
2025-10-15	22.5150	23.6100	21.7700	23.2000	+5.551%	45,368,377	-36.379%
2025-10-14	19.1550	22.6800	18.8200	21.9800	+9.681%	50,946,563	-32.848%
2025-10-13	20.2250	20.2800	19.1000	20.0400	+3.942%	35,295,099	-26.347%
2025-10-10	21.0500	22.1196	18.7600	19.2800	-4.032%	62,391,378	-23.444%
2025-10-09	19.2600	20.5799	19.0544	20.0900	+5.848%	50,271,932	-26.531%
2025-10-08	18.4600	19.6900	18.2650	18.9800	+5.679%	43,561,478	-22.234%
2025-10-07	18.0000	18.8700	16.8150	17.9600	+3.041%	47,720,086	-17.817%
2025-10-06	16.9150	17.4700	16.2300	17.4300	+9.348%	36,834,113	-15.318%
2025-10-03	15.6150	16.5450	15.4300	15.9400	+5.284%	39,651,973	-7.403%
2025-10-02	14.9557	15.3800	14.4350	15.1400	+3.770%	30,563,932	-2.510%
2025-10-01	15.0800	15.3700	14.2500	14.5900	+0.621%	31,962,270	+1.165%
2025-09-30	14.6200	14.8700	14.2100	14.5000	-2.488%	25,824,870	+1.793%
2025-09-29	13.3100	15.1250	13.3029	14.8700	+14.738%	40,808,348	-0.740%
2025-09-26	13.1100	13.5400	12.3000	12.9600	-5.263%	35,209,550	+13.889%
2025-09-25	14.0000	14.5700	13.3850	13.6800	-5.329%	37,228,445	+7.895%
2025-09-24	14.3400	15.1200	13.9700	14.4500	+3.882%	40,798,738	+2.145%
2025-09-23	14.7400	15.1900	13.7600	13.9100	+1.237%	48,667,520	+6.111%
2025-09-22	13.2350	13.8200	12.5100	13.7400	+0.881%	34,536,567	+7.424%
2025-09-19	13.3300	14.0500	13.1900	13.6200	+1.189%	47,361,377	+8.370%
2025-09-18	11.9800	13.6350	11.8300	13.4600	+17.657%	64,657,744	+9.658%
2025-09-17	11.2300	11.6753	10.9800	11.4400	+2.143%	28,227,264	+29.021%
2025-09-16	10.2950	11.2650	10.1650	11.2000	+8.844%	29,647,686	+31.786%
2025-09-15	10.3850	10.4800	9.8100	10.2900	-0.580%	21,682,922	+43.440%
2025-09-12	10.1800	10.5400	10.0624	10.3500	+1.471%	17,529,122	+42.609%
2025-09-11	10.0500	10.4600	9.8600	10.2000	+1.695%	18,286,214	+44.706%
2025-09-10	10.0100	10.2600	9.7770	10.0300	+3.723%	28,763,467	+47.159%
2025-09-09	9.3450	9.6850	9.0900	9.6700	+5.453%	23,573,290	+52.637%
2025-09-08	9.2600	9.4100	9.0700	9.1700	-0.758%	15,999,870	+60.960%
2025-09-05	9.2000	9.4200	8.8803	9.2400	+1.762%	18,387,605	+59.740%
2025-09-04	9.4000	9.4300	9.0200	9.0800	-3.814%	16,146,240	+62.555%
2025-09-03	9.7600	9.9600	9.3100	9.4400	-2.075%	20,611,902	+56.356%
2025-09-02	9.2700	9.9291	9.1100	9.6400	+1.795%	16,334,610	+53.112%
2025-08-29	9.5500	9.6350	9.2600	9.4700	-0.838%	17,104,686	+55.861%
2025-08-28	9.7200	9.9900	9.5300	9.5500	-0.313%	16,489,476	+54.555%
2025-08-27	9.6500	9.8300	9.4250	9.5800	-1.033%	15,833,019	+54.071%
2025-08-26	9.4010	9.7000	9.2650	9.6800	+2.434%	12,713,011	+52.479%
2025-08-25	9.5000	9.6750	9.2700	9.4500	-3.768%	17,447,184	+56.190%
2025-08-22	9.2700	9.9300	9.0900	9.8200	+5.252%	15,657,643	+50.305%
2025-08-21	9.1310	9.3700	9.0650	9.3300	-1.686%	16,217,059	+58.199%
2025-08-20	9.3100	9.5000	8.9700	9.4900	+1.389%	15,416,438	+55.532%
2025-08-19	9.8400	9.8679	9.3200	9.3600	-4.878%	13,770,707	+57.692%
2025-08-18	9.5200	10.0500	9.4500	9.8400	+0.923%	15,833,028	+50.000%
2025-08-15	9.9300	10.0150	9.6200	9.7500	-2.010%	16,460,013	+51.385%
2025-08-14	9.7300	9.9600	9.3500	9.9500	-0.201%	25,428,725	+48.342%
2025-08-13	10.1500	10.2500	9.8300	9.9700	+0.504%	21,296,546	+48.044%
2025-08-12	9.9500	10.2400	9.7700	9.9200	+0.507%	22,687,277	+48.790%
2025-08-11	10.1350	10.3600	9.8100	9.8700	-1.986%	29,678,166	+49.544%
2025-08-08	11.0000	11.3500	9.8200	10.0700	-6.063%	33,992,792	+46.574%
2025-08-07	11.1600	11.4400	10.4400	10.7200	-2.545%	25,416,008	+37.687%
2025-08-06	10.8000	11.0800	10.5000	11.0000	+1.570%	19,317,866	+34.182%
2025-08-05	10.5100	10.8500	10.4300	10.8300	+1.977%	14,943,597	+36.288%
2025-08-04	10.6350	10.7300	10.3319	10.6200	+1.724%	13,234,944	+38.983%
2025-08-01	10.8000	10.9631	10.2300	10.4400	-8.179%	17,906,895	+41.379%
2025-07-31	11.4200	11.7400	11.3000	11.3700	-0.438%	20,120,018	+29.815%
2025-07-30	11.8600	12.1700	11.1800	11.4200	-2.643%	16,556,997	+29.247%
2025-07-29	12.0450	12.1500	11.4000	11.7300	-2.494%	17,750,438	+25.831%
2025-07-28	12.2900	12.4100	11.8500	12.0300	+1.777%	17,314,652	+22.693%
2025-07-25	12.0850	12.0900	11.6000	11.8200	-4.214%	17,162,120	+24.873%
2025-07-24	12.4200	12.8000	12.2950	12.3400	-0.884%	15,712,630	+19.611%
2025-07-23	12.6300	12.8900	12.2100	12.4500	-3.037%	20,137,147	+18.554%
2025-07-22	12.5500	12.8800	12.1200	12.8400	+3.632%	20,712,058	+14.953%
2025-07-21	12.9200	13.3500	12.3700	12.3900	-3.052%	24,158,441	+19.128%
2025-07-18	13.1300	13.5799	12.3750	12.7800	-1.541%	29,206,685	+15.493%
2025-07-17	12.4900	13.0900	12.2100	12.9800	+3.262%	26,748,318	+13.713%
2025-07-16	12.5700	13.0500	12.4100	12.5700	+3.117%	27,173,249	+17.422%
2025-07-15	12.4250	12.5200	11.9700	12.1900	-3.254%	28,346,374	+21.083%
2025-07-14	13.0000	13.6600	12.4201	12.6000	-0.395%	44,064,421	+17.143%
2025-07-11	13.2600	13.5100	12.4200	12.6500	-1.938%	33,778,422	+16.680%
2025-07-10	12.4550	13.0000	12.2400	12.9000	+3.448%	24,988,031	+14.419%
2025-07-09	11.8200	12.6400	11.4400	12.4700	+7.500%	29,290,775	+18.364%
2025-07-08	11.5200	11.9800	11.3800	11.6000	+2.383%	22,403,038	+27.241%
2025-07-07	11.9600	12.0599	11.0918	11.3300	-7.510%	32,247,820	+30.274%
2025-07-03	12.6300	12.9600	12.1600	12.2500	-1.843%	20,909,000	+20.490%
2025-07-02	11.3800	12.4900	11.3521	12.4800	+12.635%	40,684,077	+18.269%
2025-07-01	10.7900	11.3300	10.6000	11.0800	+0.453%	28,651,189	+33.213%
2025-06-30	10.8500	11.1300	10.6600	11.0300	+3.374%	31,218,871	+33.817%
2025-06-27	10.7600	10.9600	10.4600	10.6700	-1.295%	28,518,488	+38.332%
2025-06-26	10.4850	10.8400	10.2000	10.8100	+1.981%	30,385,242	+36.540%
2025-06-25	10.2600	10.7400	10.1520	10.6000	+5.578%	34,137,267	+39.245%
2025-06-24	9.0450	10.0400	8.9900	10.0400	+13.446%	37,569,087	+47.012%
2025-06-23	8.7050	9.0000	8.4250	8.8500	-1.667%	29,475,387	+66.780%
2025-06-20	9.2900	9.4300	8.8500	9.0000	-1.961%	36,242,703	+64.000%
2025-06-18	8.8200	9.2900	8.7250	9.1800	+3.146%	26,854,608	+60.784%
2025-06-17	9.3750	9.4800	8.7100	8.9000	-7.484%	29,142,143	+65.843%
2025-06-16	9.5400	9.6550	9.2950	9.6200	+3.441%	29,758,305	+53.430%
2025-06-13	9.3900	9.7100	9.1100	9.3000	-4.222%	28,082,856	+58.710%
2025-06-12	9.6500	10.0600	9.5100	9.7100	-2.608%	19,483,902	+52.008%
2025-06-11	10.1200	10.2850	9.8150	9.9700	-1.579%	26,785,247	+48.044%
2025-06-10	10.2260	10.3500	9.9600	10.1300	+0.099%	20,226,026	+45.706%
2025-06-09	10.1000	10.1550	9.7020	10.1200	+3.371%	30,421,465	+45.850%
2025-06-06	9.2400	10.0500	9.2000	9.7900	+8.537%	31,031,906	+50.766%
2025-06-05	9.6150	9.6700	8.8800	9.0200	-5.352%	23,036,967	+63.636%
2025-06-04	9.1000	9.5700	9.0100	9.5300	+3.474%	23,264,216	+54.879%
2025-06-03	8.6600	9.2699	8.4800	9.2100	+6.969%	26,744,594	+60.261%
2025-06-02	8.5750	8.8500	8.4000	8.6100	-0.232%	17,150,022	+71.429%
2025-05-30	8.5850	8.8350	8.4801	8.6300	-1.708%	21,885,079	+71.031%
2025-05-29	9.2700	9.2900	8.7300	8.7800	-3.622%	24,840,776	+68.109%
2025-05-28	9.7600	9.7600	9.1000	9.1100	-7.606%	24,011,653	+62.020%
2025-05-27	9.5500	10.0900	9.4600	9.8600	+5.342%	27,540,786	+49.696%
2025-05-23	9.5150	9.5200	9.1400	9.3600	-5.167%	25,656,310	+57.692%
2025-05-22	10.8300	11.0400	9.8500	9.8700	-2.374%	52,174,852	+49.544%
2025-05-21	9.5500	10.8600	9.5200	10.1100	+4.227%	51,060,512	+45.994%
2025-05-20	9.8400	9.8400	9.4000	9.7000	-1.423%	19,833,794	+52.165%
2025-05-19	9.3850	9.8900	9.2900	9.8400	+0.613%	23,515,215	+50.000%
2025-05-16	9.3600	10.1100	9.3600	9.7800	+4.487%	30,118,086	+50.920%
2025-05-15	9.4000	9.4700	8.9700	9.3600	-2.601%	18,750,586	+57.692%
2025-05-14	9.9600	10.0000	9.5000	9.6100	-3.900%	23,978,614	+53.590%
2025-05-13	9.9500	10.3300	9.5400	10.0000	+3.950%	36,202,630	+47.600%
2025-05-12	9.7950	10.0355	9.3000	9.6200	+4.565%	33,539,116	+53.430%
2025-05-09	8.3700	9.8800	8.3500	9.2000	+5.991%	49,846,067	+60.435%
2025-05-08	8.4350	8.9000	8.2600	8.6800	+8.095%	32,905,916	+70.046%
2025-05-07	8.2300	8.2800	7.9100	8.0300	-0.742%	13,652,634	+83.811%
2025-05-06	7.8850	8.1400	7.8200	8.0900	0.000%	12,260,216	+82.447%
2025-05-05	8.4520	8.4520	7.9250	8.0900	-8.173%	21,144,890	+82.447%
2025-05-02	8.7950	9.2200	8.7700	8.8100	+1.615%	22,506,648	+67.537%
2025-05-01	8.6250	8.9850	8.3800	8.6700	+6.120%	23,177,309	+70.242%
2025-04-30	8.1410	8.2200	7.8600	8.1700	-3.199%	16,693,118	+80.661%
2025-04-29	8.5500	8.6650	8.4000	8.4400	-1.517%	18,600,687	+74.882%
2025-04-28	9.0700	9.1100	8.2500	8.5700	-4.883%	23,679,993	+72.229%
2025-04-25	9.0000	9.2800	8.9200	9.0100	+1.693%	26,436,523	+63.818%
2025-04-24	8.7800	8.9900	8.6200	8.8600	-0.113%	23,707,504	+66.591%
2025-04-23	9.1550	9.2600	8.6500	8.8700	+1.140%	34,450,039	+66.404%
2025-04-22	7.7500	8.8400	7.7000	8.7700	+17.403%	40,215,090	+68.301%
2025-04-21	7.5450	7.9800	7.4400	7.4700	-0.533%	23,977,252	+97.590%
2025-04-17	7.2700	7.5300	7.1500	7.5100	+3.159%	21,256,871	+96.538%
2025-04-16	7.0950	7.5000	7.0300	7.2800	0.000%	20,730,599	+102.747%
2025-04-15	7.8000	7.8800	7.0300	7.2800	-6.427%	27,775,805	+102.747%
2025-04-14	7.8050	8.1450	7.6200	7.7800	+3.733%	19,711,642	+89.717%
2025-04-11	7.1800	7.6200	7.1300	7.5000	+5.189%	19,725,437	+96.800%
2025-04-10	7.3800	7.4607	6.9400	7.1300	-6.553%	20,041,933	+107.013%
2025-04-09	6.7750	7.9700	6.5600	7.6300	+13.205%	30,589,584	+93.447%
2025-04-08	7.7250	7.7550	6.5100	6.7400	-9.287%	23,344,011	+118.991%
2025-04-07	6.5420	7.9900	6.4520	7.4300	+1.503%	29,559,140	+98.654%
2025-04-04	7.1510	7.4000	6.5000	7.3200	-1.215%	23,582,760	+101.639%
2025-04-03	7.1350	7.5890	7.1000	7.4100	-7.606%	18,141,610	+99.190%
2025-04-02	7.2900	8.0700	7.2900	8.0200	+6.085%	26,624,227	+84.040%
2025-04-01	6.7800	7.6000	6.6301	7.5600	+12.500%	32,268,140	+95.238%

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

CLSK
CLEANSPARK INC
stock NASDAQ