CleanSpark, Inc. (CLSK) Charts

$9.52

$0.01 (-0.1%)
Last update: 06/05/25, 01:44:53 PM EST
Day's range
$9.24
Day's range
$9.67

5 DAY PERFORMANCE

+10.43%

1 MONTH PERFORMANCE

+17.80%

3 MONTH PERFORMANCE

+11.46%

6 MONTH PERFORMANCE

-31.59%

YEAR-TO-DATE PERFORMANCE

+3.47%

1 YEAR PERFORMANCE

-41.75%

CleanSpark, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $9.51 $9.55 (0.41%) $9.67 $9.24 8.21 M
06/04/2025 $9.10 $9.53 (4.73%) $9.57 $9.01 23.26 M $2.84 B
06/03/2025 $8.66 $9.21 (6.35%) $9.27 $8.48 26.74 M $2.74 B
06/02/2025 $8.57 $8.61 (0.47%) $8.85 $8.40 17.15 M $2.56 B
05/30/2025 $8.59 $8.63 (0.47%) $8.84 $8.48 21.89 M $2.57 B
05/29/2025 $9.27 $8.78 (-5.29%) $9.29 $8.73 24.84 M $2.62 B
05/28/2025 $9.76 $9.11 (-6.66%) $9.76 $9.10 24.01 M $2.71 B
05/27/2025 $9.55 $9.86 (3.25%) $10.09 $9.46 27.54 M $2.94 B
05/23/2025 $9.52 $9.36 (-1.68%) $9.52 $9.14 25.66 M $2.79 B
05/22/2025 $10.83 $9.87 (-8.86%) $11.04 $9.85 52.17 M $2.94 B
05/21/2025 $9.55 $10.11 (5.86%) $10.86 $9.52 51.06 M $3.01 B
05/20/2025 $9.84 $9.70 (-1.42%) $9.84 $9.40 19.83 M $2.89 B
05/19/2025 $9.39 $9.84 (4.79%) $9.89 $9.29 23.52 M $2.93 B
05/16/2025 $9.36 $9.78 (4.49%) $10.11 $9.36 30.12 M $2.91 B
05/15/2025 $9.40 $9.36 (-0.43%) $9.47 $8.97 18.75 M $2.79 B
05/14/2025 $9.96 $9.61 (-3.51%) $10.00 $9.50 23.98 M $2.86 B
05/13/2025 $9.95 $10.00 (0.5%) $10.33 $9.54 36.20 M $2.98 B
05/12/2025 $9.80 $9.62 (-1.84%) $10.04 $9.30 33.54 M $2.87 B
05/09/2025 $8.37 $9.20 (9.92%) $9.88 $8.35 49.85 M $2.74 B
05/08/2025 $8.44 $8.68 (2.84%) $8.90 $8.26 32.91 M $2.59 B
05/07/2025 $8.23 $8.03 (-2.43%) $8.28 $7.91 13.65 M $2.39 B
05/06/2025 $7.89 $8.09 (2.53%) $8.14 $7.82 12.26 M $2.41 B
05/05/2025 $8.45 $8.09 (-4.26%) $8.45 $7.93 21.14 M $2.41 B
05/02/2025 $8.80 $8.81 (0.11%) $9.22 $8.77 22.51 M $2.62 B
05/01/2025 $8.63 $8.67 (0.46%) $8.99 $8.38 23.18 M $2.58 B
04/30/2025 $8.14 $8.17 (0.37%) $8.22 $7.86 16.69 M $2.43 B
04/29/2025 $8.55 $8.44 (-1.29%) $8.66 $8.40 18.60 M $2.51 B
04/28/2025 $9.07 $8.57 (-5.51%) $9.11 $8.25 23.68 M $2.55 B
04/25/2025 $9.00 $9.01 (0.11%) $9.28 $8.92 26.44 M $2.68 B
04/24/2025 $8.78 $8.86 (0.91%) $8.99 $8.62 23.71 M $2.64 B
04/23/2025 $9.15 $8.87 (-3.06%) $9.26 $8.65 34.45 M $2.64 B
04/22/2025 $7.75 $8.77 (13.16%) $8.84 $7.70 40.22 M $2.61 B
04/21/2025 $7.55 $7.47 (-1.06%) $7.98 $7.44 23.98 M $2.23 B
04/17/2025 $7.27 $7.51 (3.3%) $7.53 $7.15 21.26 M $2.24 B
04/16/2025 $7.10 $7.28 (2.54%) $7.50 $7.03 20.73 M $2.17 B
04/15/2025 $7.80 $7.28 (-6.67%) $7.88 $7.03 27.78 M $2.17 B
04/14/2025 $7.81 $7.78 (-0.38%) $8.15 $7.62 19.71 M $2.32 B
04/11/2025 $7.18 $7.50 (4.46%) $7.62 $7.13 19.73 M $2.23 B
04/10/2025 $7.38 $7.13 (-3.39%) $7.46 $6.94 20.04 M $2.12 B
04/09/2025 $6.78 $7.63 (12.54%) $7.97 $6.56 30.59 M $2.27 B
04/08/2025 $7.73 $6.74 (-12.81%) $7.76 $6.51 23.34 M $2.01 B
04/07/2025 $6.54 $7.43 (13.61%) $7.99 $6.45 29.56 M $2.21 B
04/04/2025 $7.15 $7.32 (2.38%) $7.40 $6.50 23.58 M $2.18 B
04/03/2025 $7.14 $7.41 (3.78%) $7.59 $7.10 18.14 M $2.21 B
04/02/2025 $7.29 $8.02 (10.01%) $8.07 $7.29 26.62 M $2.39 B
04/01/2025 $6.78 $7.56 (11.5%) $7.60 $6.63 32.27 M $2.25 B
03/31/2025 $6.88 $6.72 (-2.33%) $6.93 $6.59 19.15 M $2.00 B
03/28/2025 $7.67 $7.19 (-6.26%) $7.70 $7.02 26.18 M $2.14 B
03/27/2025 $7.94 $7.85 (-1.13%) $8.27 $7.78 17.18 M $2.34 B
03/26/2025 $8.64 $8.12 (-6.02%) $8.74 $8.05 16.56 M $2.42 B
03/25/2025 $8.78 $8.73 (-0.57%) $8.90 $8.48 25.84 M $2.60 B
03/24/2025 $7.64 $8.79 (15.05%) $8.87 $7.64 37.79 M $2.62 B
03/21/2025 $7.60 $7.44 (-2.11%) $7.76 $7.27 87.80 M $2.22 B
03/20/2025 $7.92 $7.75 (-2.15%) $8.21 $7.68 23.18 M $2.31 B
03/19/2025 $7.77 $8.01 (3.09%) $8.28 $7.69 22.95 M $2.39 B
03/18/2025 $7.90 $7.59 (-3.92%) $8.04 $7.55 23.62 M $2.26 B
03/17/2025 $7.79 $8.12 (4.24%) $8.30 $7.52 26.23 M $2.42 B
03/14/2025 $7.92 $7.97 (0.63%) $8.15 $7.69 23.06 M $2.37 B
03/13/2025 $8.09 $7.69 (-4.94%) $8.29 $7.68 16.14 M $2.29 B
03/12/2025 $8.43 $8.10 (-3.91%) $8.61 $7.87 17.41 M $2.41 B
03/11/2025 $7.96 $8.26 (3.77%) $8.45 $7.46 21.45 M $2.46 B
03/10/2025 $8.55 $7.98 (-6.67%) $8.67 $7.80 31.23 M $2.38 B
03/07/2025 $8.05 $8.83 (9.69%) $8.93 $7.95 23.42 M $2.63 B
03/06/2025 $8.23 $8.15 (-0.97%) $8.54 $8.01 21.57 M $2.43 B
03/05/2025 $7.92 $8.55 (7.95%) $8.56 $7.82 22.90 M $2.55 B