CleanSpark Inc (CLSK) Historical Stock Data
14.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLSK is down -0.87% a day on average. There have been 10 days where CleanSpark Inc closed green and 20 days where CLSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 13.73 | 14.85 | ↑$1.13 (8.20%) | 13.56 | 15.41 | 32.90M |
| 2025-12-08 | 13.94 | 13.89 | ↓$0.04 (-0.32%) | 13.52 | 14.08 | 19.28M |
| 2025-12-05 | 14.59 | 13.72 | ↓$0.87 (-5.97%) | 13.55 | 14.71 | 32.52M |
| 2025-12-04 | 14.40 | 15.03 | ↑$0.63 (4.38%) | 14.02 | 15.26 | 33.20M |
| 2025-12-03 | 13.96 | 14.49 | ↑$0.53 (3.78%) | 13.51 | 14.67 | 35.13M |
| 2025-12-02 | 14.62 | 13.71 | ↓$0.91 (-6.22%) | 13.68 | 14.99 | 38.71M |
| 2025-12-01 | 14.27 | 14.08 | ↓$0.19 (-1.33%) | 13.94 | 15.04 | 47.73M |
| 2025-11-28 | 14.24 | 15.10 | ↑$0.86 (6.04%) | 14.01 | 15.54 | 50.92M |
| 2025-11-26 | 12.29 | 13.45 | ↑$1.17 (9.48%) | 11.90 | 13.58 | 69.97M |
| 2025-11-25 | 11.03 | 11.82 | ↑$0.79 (7.16%) | 10.79 | 11.92 | 45.65M |
| 2025-11-24 | 10.22 | 11.48 | ↑$1.26 (12.33%) | 10.09 | 11.62 | 38.14M |
| 2025-11-21 | 9.81 | 9.73 | ↓$0.08 (-0.82%) | 9.06 | 9.93 | 28.25M |
| 2025-11-20 | 10.75 | 9.78 | ↓$0.97 (-9.02%) | 9.74 | 11.18 | 29.99M |
| 2025-11-19 | 10.73 | 10.22 | ↓$0.51 (-4.75%) | 10.05 | 11.05 | 27.10M |
| 2025-11-18 | 10.55 | 10.81 | ↑$0.27 (2.51%) | 10.28 | 11.10 | 26.14M |
| 2025-11-17 | 10.71 | 10.61 | ↓$0.10 (-0.93%) | 10.36 | 11.14 | 28.29M |
| 2025-11-14 | 11.19 | 10.96 | ↓$0.23 (-2.06%) | 10.91 | 11.74 | 42.40M |
| 2025-11-13 | 12.99 | 11.98 | ↓$1.01 (-7.74%) | 11.83 | 13.20 | 35.05M |
| 2025-11-12 | 14.32 | 13.33 | ↓$0.99 (-6.91%) | 12.72 | 14.33 | 40.06M |
| 2025-11-11 | 14.14 | 14.05 | ↓$0.09 (-0.64%) | 13.52 | 14.39 | 80.76M |
| 2025-11-10 | 16.45 | 15.03 | ↓$1.42 (-8.63%) | 15.00 | 16.52 | 20.16M |
| 2025-11-07 | 14.84 | 15.57 | ↑$0.73 (4.92%) | 14.06 | 15.59 | 27.37M |
| 2025-11-06 | 16.32 | 15.40 | ↓$0.92 (-5.64%) | 15.35 | 16.39 | 19.50M |
| 2025-11-05 | 16.31 | 16.58 | ↑$0.27 (1.66%) | 16.15 | 16.95 | 20.52M |
| 2025-11-04 | 16.48 | 16.22 | ↓$0.26 (-1.58%) | 16.03 | 17.73 | 28.39M |
| 2025-11-03 | 18.85 | 17.42 | ↓$1.43 (-7.56%) | 16.79 | 19.30 | 31.41M |
| 2025-10-31 | 18.20 | 17.80 | ↓$0.40 (-2.20%) | 17.38 | 18.38 | 17.89M |
| 2025-10-30 | 18.18 | 17.69 | ↓$0.49 (-2.70%) | 17.65 | 18.72 | 19.52M |
| 2025-10-29 | 20.48 | 18.89 | ↓$1.59 (-7.76%) | 18.21 | 20.85 | 34.13M |
| 2025-10-28 | 19.90 | 19.15 | ↓$0.75 (-3.77%) | 19.12 | 20.87 | 24.01M |
Create an account or log in to view more rows.
$CLSK bag holders for life club
$CLSK the redness has arrived
$CLSK how low can she go
$CLSK gonna come down hard today
$CLSK i need more
$CLSK Moon soon
$CLSK green monday
$CLSK buy SHARES
$CLSK added
$CLSK has just been halted from trading.