NASDAQ : CLSK
CleanSpark, Inc. — Price history
Financials · Capital Markets · United States
Last price 7.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CleanSpark, Inc. (CLSK) closed at 7.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.79 | 7.83 | 7.06 | 7.15 | 13,547,104 | -6.78% |
| 2026-10-30 | 7.715 | 7.83 | 7.29 | 7.67 | 20,137,160 | -6.46% |
| 2026-10-29 | 8.275 | 8.599 | 8.08 | 8.2 | 11,816,400 | -4.43% |
| 2026-10-28 | 8.3 | 8.6 | 7.99 | 8.58 | 19,456,003 | +4.76% |
| 2026-10-27 | 7.865 | 8.33 | 7.75 | 8.19 | 12,643,543 | +5.41% |
| 2026-10-26 | 7.65 | 8.025 | 7.36 | 7.77 | 17,801,739 | -1.40% |
| 2026-10-23 | 8.125 | 8.32 | 7.82 | 7.88 | 17,010,007 | -3.31% |
| 2026-10-22 | 8.41 | 8.6 | 8 | 8.15 | 16,287,451 | -6.86% |
| 2026-10-21 | 8.76 | 8.935 | 8.271 | 8.75 | 20,629,250 | +3.80% |
| 2026-10-20 | 8.19 | 8.85 | 8.08 | 8.43 | 16,664,202 | -0.35% |
| 2026-10-19 | 8.76 | 8.95 | 8.415 | 8.46 | 19,307,123 | +0.71% |
| 2026-10-16 | 9.07 | 9.15 | 8.24 | 8.4 | 20,557,352 | -10.16% |
| 2026-10-15 | 8.805 | 9.43 | 8.32 | 9.35 | 27,369,618 | +1.36% |
| 2026-10-14 | 9.75 | 9.81 | 8.925 | 9.225 | 24,083,308 | -9.11% |
| 2026-10-13 | 9.98 | 10.23 | 9.69 | 10.15 | 15,401,169 | -1.46% |
| 2026-10-12 | 10.4 | 10.595 | 10.255 | 10.3 | 9,392,439 | -1.86% |
| 2026-10-09 | 10.65 | 10.75 | 10.3 | 10.495 | 10,346,054 | -1.27% |
| 2026-10-08 | 11.265 | 11.35 | 10.365 | 10.63 | 25,998,003 | -7.73% |
| 2026-10-07 | 11.94 | 12.16 | 11.425 | 11.52 | 15,958,485 | -6.27% |
| 2026-10-06 | 12.49 | 12.67 | 12.16 | 12.29 | 10,896,267 | -1.52% |
| 2026-10-05 | 12.895 | 12.93 | 12.1 | 12.48 | 14,851,575 | -2.04% |
| 2026-10-02 | 12.93 | 13.482 | 12.37 | 12.74 | 18,566,447 | +1.76% |
| 2026-10-01 | 12.84 | 12.949 | 12.09 | 12.52 | 18,659,884 | -2.80% |
| 2026-09-30 | 13.66 | 13.7 | 12.87 | 12.88 | 13,856,429 | -3.23% |
| 2026-09-29 | 13.62 | 13.74 | 13.22 | 13.31 | 12,360,700 | -0.22% |
| 2026-09-28 | 13.81 | 13.98 | 13.32 | 13.34 | 11,425,881 | -4.37% |
| 2026-09-25 | 14.28 | 14.28 | 13.48 | 13.95 | 17,283,030 | -2.17% |
| 2026-09-24 | 14.09 | 14.75 | 13.98 | 14.26 | 17,933,052 | -1.38% |
| 2026-09-23 | 15.02 | 15.22 | 14.43 | 14.46 | 16,916,747 | -4.49% |
| 2026-09-22 | 14.5 | 15.265 | 14.36 | 15.14 | 16,801,960 | +2.57% |
| 2026-09-21 | 15.115 | 15.18 | 14.68 | 14.76 | 23,239,355 | +2.00% |
| 2026-09-18 | 13.77 | 14.49 | 13.39 | 14.47 | 29,674,676 | +8.39% |
| 2026-09-17 | 13.47 | 13.67 | 12.61 | 13.35 | 17,843,086 | +4.38% |
| 2026-09-16 | 12.84 | 13.225 | 12.44 | 12.79 | 14,524,911 | +1.35% |
| 2026-09-15 | 13.07 | 13.17 | 12.36 | 12.62 | 15,287,650 | -4.90% |
| 2026-09-14 | 12.765 | 13.645 | 12.58 | 13.27 | 18,549,369 | -2.93% |
| 2026-09-11 | 12.97 | 14.03 | 12.83 | 13.67 | 21,641,389 | +6.80% |
| 2026-09-10 | 12.87 | 13.49 | 12.58 | 12.8 | 13,571,835 | -3.61% |
| 2026-09-09 | 13.73 | 13.81 | 13.18 | 13.28 | 14,087,704 | -1.48% |
| 2026-09-08 | 12.7 | 13.69 | 12.53 | 13.48 | 18,709,640 | +6.23% |
| 2026-09-04 | 12.26 | 12.755 | 12.26 | 12.69 | 15,842,472 | +0.87% |
| 2026-09-03 | 11.42 | 12.66 | 11.31 | 12.58 | 23,534,016 | +11.03% |
| 2026-09-02 | 10.89 | 11.39 | 10.77 | 11.33 | 10,457,720 | +2.44% |
| 2026-09-01 | 11.32 | 11.45 | 10.95 | 11.06 | 11,974,670 | -4.82% |
| 2026-08-31 | 11.61 | 11.65 | 11.31 | 11.62 | 10,323,875 | -0.34% |
| 2026-08-28 | 12.58 | 12.66 | 11.515 | 11.66 | 20,065,902 | -9.96% |
| 2026-08-27 | 12.5 | 13.316 | 12.36 | 12.95 | 19,050,249 | +6.32% |
| 2026-08-26 | 12.42 | 12.665 | 12.05 | 12.18 | 15,196,443 | -4.47% |
| 2026-08-25 | 11.87 | 12.895 | 11.8 | 12.75 | 18,833,572 | +6.87% |
| 2026-08-24 | 11.85 | 12.415 | 11.7 | 11.93 | 18,683,486 | -0.42% |
| 2026-08-21 | 13.145 | 13.34 | 11.725 | 11.98 | 28,225,817 | -4.92% |
| 2026-08-20 | 12.38 | 12.75 | 12 | 12.6 | 27,637,938 | +7.97% |
| 2026-08-19 | 11.735 | 12.205 | 11.025 | 11.67 | 25,132,469 | -0.51% |
| 2026-08-18 | 12.11 | 12.202 | 11.49 | 11.73 | 16,828,122 | -5.40% |
| 2026-08-17 | 12.03 | 12.545 | 11.93 | 12.4 | 17,991,185 | +2.56% |
| 2026-08-14 | 11.315 | 12.2 | 11.27 | 12.09 | 19,864,406 | +4.95% |
| 2026-08-13 | 11.9 | 12.63 | 11.41 | 11.52 | 24,967,663 | -5.42% |
| 2026-08-12 | 12.14 | 12.36 | 11.86 | 12.18 | 17,831,993 | +5.73% |
| 2026-08-11 | 12.2 | 12.28 | 11.48 | 11.52 | 19,246,554 | -0.60% |
| 2026-08-10 | 12.29 | 12.33 | 11.59 | 11.59 | 17,449,249 | -5.77% |
| 2026-08-07 | 13.97 | 14.01 | 12.08 | 12.3 | 23,422,208 | -3.53% |
| 2026-08-06 | 13.09 | 13.495 | 12.51 | 12.75 | 22,866,367 | -5.56% |
| 2026-08-05 | 14.205 | 14.405 | 13.475 | 13.5 | 16,883,123 | -4.73% |
| 2026-08-04 | 14.35 | 14.81 | 13.92 | 14.17 | 26,480,815 | -3.28% |
| 2026-08-03 | 13.51 | 14.735 | 13.22 | 14.65 | 19,278,640 | +6.47% |
| 2026-07-31 | 15.035 | 15.11 | 13.555 | 13.76 | 19,476,972 | -5.36% |
| 2026-07-30 | 12.964 | 14.835 | 12.89 | 14.54 | 30,563,433 | +21.07% |
| 2026-07-29 | 13.262 | 13.36 | 11.83 | 12.01 | 24,965,927 | -10.91% |
| 2026-07-28 | 13.5 | 13.73 | 12.65 | 13.48 | 21,729,333 | -3.89% |
| 2026-07-27 | 14.82 | 14.85 | 13.69 | 14.025 | 15,985,227 | -3.41% |
| 2026-07-24 | 15.42 | 15.46 | 14.5 | 14.52 | 17,450,141 | -6.98% |
| 2026-07-23 | 15.14 | 16.1 | 15.09 | 15.61 | 24,116,490 | +1.86% |
| 2026-07-22 | 15.03 | 15.675 | 14.875 | 15.325 | 16,337,470 | -0.36% |
| 2026-07-21 | 14.8 | 15.695 | 14.67 | 15.38 | 28,482,932 | +6.66% |
| 2026-07-20 | 13.5 | 15.12 | 13.43 | 14.42 | 29,984,790 | +10.67% |
| 2026-07-17 | 12.35 | 13.2 | 12.15 | 13.03 | 22,094,902 | +1.01% |
| 2026-07-16 | 13.83 | 14.195 | 12.76 | 12.9 | 26,074,435 | -8.70% |
| 2026-07-15 | 13.82 | 14.86 | 13.12 | 14.13 | 43,415,721 | +5.06% |
| 2026-07-14 | 14.685 | 15.1 | 12.8 | 13.45 | 76,378,268 | +8.82% |
| 2026-07-13 | 12.448 | 12.76 | 12.02 | 12.36 | 11,881,185 | -3.81% |
| 2026-07-10 | 13.04 | 13.27 | 12.4 | 12.85 | 13,319,522 | -0.31% |
| 2026-07-09 | 13.05 | 13.245 | 12.62 | 12.89 | 15,179,295 | +3.95% |
| 2026-07-08 | 12.27 | 12.71 | 11.945 | 12.4 | 11,396,647 | -0.64% |
| 2026-07-07 | 13.08 | 13.28 | 12.05 | 12.48 | 14,482,018 | -7.62% |
| 2026-07-06 | 13.01 | 13.965 | 13 | 13.51 | 16,755,903 | +7.05% |
| 2026-07-02 | 13.65 | 13.85 | 12.28 | 12.62 | 20,547,741 | -7.34% |
| 2026-07-01 | 14.285 | 14.32 | 13.6 | 13.62 | 19,134,602 | -6.39% |
| 2026-06-30 | 14.92 | 15.083 | 14.363 | 14.55 | 16,035,598 | -5.34% |
| 2026-06-29 | 16.59 | 16.95 | 14.88 | 15.37 | 18,788,932 | -5.88% |
| 2026-06-26 | 15.39 | 16.445 | 14.95 | 16.33 | 19,973,642 | +2.90% |
| 2026-06-25 | 16.74 | 17.065 | 15.19 | 15.87 | 22,729,093 | -2.22% |
| 2026-06-24 | 17.6 | 17.86 | 15.66 | 16.23 | 19,535,459 | -5.58% |
| 2026-06-23 | 16.56 | 18.53 | 16.44 | 17.19 | 20,899,671 | -1.49% |
| 2026-06-22 | 17.45 | 19.05 | 17.16 | 17.45 | 30,281,724 | +1.22% |
| 2026-06-18 | 17.32 | 17.47 | 16.81 | 17.24 | 19,158,024 | +2.74% |
| 2026-06-17 | 17.2 | 18.01 | 16.74 | 16.78 | 16,710,512 | -2.78% |
| 2026-06-16 | 16.99 | 18.1 | 16.96 | 17.26 | 17,604,421 | +0.70% |
| 2026-06-15 | 17.415 | 17.78 | 17.035 | 17.14 | 19,689,752 | +4.00% |
| 2026-06-12 | 16.24 | 17.175 | 16 | 16.48 | 19,501,042 | +1.92% |
| 2026-06-11 | 14.81 | 16.19 | 14.77 | 16.17 | 18,717,575 | +8.52% |
| 2026-06-10 | 15.53 | 16.35 | 14.9 | 14.9 | 21,432,475 | -6.70% |
| 2026-06-09 | 16.58 | 17.247 | 15.13 | 15.97 | 25,129,229 | -3.33% |
| 2026-06-08 | 15.885 | 16.925 | 15.67 | 16.52 | 20,972,076 | +5.97% |
| 2026-06-05 | 16.05 | 16.065 | 14.061 | 15.59 | 39,577,244 | -7.09% |
| 2026-06-04 | 16.82 | 17.165 | 16.325 | 16.78 | 18,454,018 | -4.71% |
| 2026-06-03 | 17.685 | 18.27 | 17.33 | 17.61 | 22,735,312 | +0.17% |
| 2026-06-02 | 18.345 | 19.085 | 17.4 | 17.58 | 26,587,941 | -6.54% |
| 2026-06-01 | 17.938 | 19.17 | 17.45 | 18.81 | 25,170,628 | +2.84% |
| 2026-05-29 | 18.05 | 18.34 | 17.08 | 18.29 | 22,426,563 | +0.83% |
| 2026-05-28 | 17.83 | 18.462 | 17.44 | 18.14 | 19,244,628 | +0.55% |
| 2026-05-27 | 17.37 | 18.26 | 16.65 | 18.04 | 28,139,737 | +5.31% |
| 2026-05-26 | 16.51 | 17.48 | 16.29 | 17.13 | 31,872,351 | +7.26% |
| 2026-05-22 | 15.82 | 16.655 | 15.71 | 15.97 | 21,145,807 | +1.33% |
| 2026-05-21 | 15.48 | 15.955 | 15.274 | 15.76 | 20,582,983 | +2.34% |
| 2026-05-20 | 15.04 | 16.34 | 14.6 | 15.4 | 41,435,135 | +4.83% |
| 2026-05-19 | 13.29 | 14.74 | 13.05 | 14.69 | 34,402,102 | +9.30% |
| 2026-05-18 | 13.68 | 13.93 | 12.67 | 13.44 | 23,691,298 | +2.52% |
| 2026-05-15 | 13.39 | 13.61 | 12.8 | 13.11 | 17,558,015 | -6.22% |
| 2026-05-14 | 13.52 | 14.12 | 13.16 | 13.98 | 16,585,757 | +5.11% |
| 2026-05-13 | 13.454 | 13.545 | 13.09 | 13.3 | 14,651,570 | -1.26% |