CleanSpark, Inc.CLSKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $12.29 | $12.50 | $11.56 | $11.84 | 24.40M |
| 1/29/2026 | $13.12 | $13.25 | $12.11 | $12.59 | 27.99M |
| 1/28/2026 | $13.41 | $13.90 | $13.18 | $13.45 | 30.61M |
| 1/27/2026 | $12.44 | $13.41 | $12.19 | $13.27 | 36.17M |
| 1/26/2026 | $13.50 | $13.52 | $12.31 | $12.44 | 42.40M |
| 1/23/2026 | $13.30 | $14.45 | $12.48 | $13.71 | 39.38M |
| 1/22/2026 | $12.99 | $13.39 | $12.76 | $13.19 | 26.46M |
| 1/21/2026 | $12.68 | $13.75 | $11.90 | $12.81 | 38.35M |
| 1/20/2026 | $12.60 | $13.34 | $12.25 | $12.76 | 30.53M |
| 1/16/2026 | $12.82 | $13.79 | $12.76 | $13.37 | 34.51M |
| 1/15/2026 | $13.24 | $13.53 | $12.73 | $12.73 | 36.93M |
| 1/14/2026 | $13.25 | $14.01 | $12.77 | $13.34 | 60.40M |
| 1/13/2026 | $12.24 | $12.84 | $12.08 | $12.55 | 29.71M |
| 1/12/2026 | $11.70 | $12.20 | $11.55 | $11.96 | 25.46M |
| 1/9/2026 | $12.11 | $12.36 | $11.55 | $11.61 | 24.06M |
| 1/8/2026 | $11.75 | $12.31 | $11.59 | $11.99 | 26.43M |
| 1/7/2026 | $11.65 | $12.00 | $11.37 | $11.93 | 19.84M |
| 1/6/2026 | $12.40 | $12.61 | $11.26 | $11.99 | 24.56M |
| 1/5/2026 | $12.22 | $12.55 | $11.99 | $12.30 | 33.60M |
| 1/2/2026 | $10.40 | $11.58 | $10.18 | $11.55 | 22.15M |
| 12/31/2025 | $10.43 | $10.58 | $9.98 | $10.12 | 17.05M |
| 12/30/2025 | $10.73 | $10.93 | $10.40 | $10.42 | 13.22M |
| 12/29/2025 | $10.70 | $11.31 | $10.65 | $10.72 | 14.72M |
| 12/26/2025 | $11.45 | $11.51 | $10.84 | $10.91 | 16.51M |
| 12/24/2025 | $11.43 | $11.50 | $11.20 | $11.40 | 9.56M |
| 12/23/2025 | $11.75 | $12.02 | $11.48 | $11.51 | 19.18M |
| 12/22/2025 | $12.52 | $13.06 | $12.02 | $12.10 | 27.04M |
| 12/19/2025 | $11.52 | $12.12 | $11.50 | $12.03 | 28.19M |
| 12/18/2025 | $11.92 | $12.28 | $11.15 | $11.20 | 25.33M |
| 12/17/2025 | $12.14 | $12.67 | $11.45 | $11.48 | 27.64M |
| 12/16/2025 | $11.95 | $12.32 | $11.53 | $11.86 | 22.67M |
| 12/15/2025 | $13.71 | $13.80 | $11.70 | $11.92 | 44.85M |
| 12/12/2025 | $14.69 | $15.49 | $13.99 | $14.03 | 37.91M |
| 12/11/2025 | $14.07 | $14.87 | $13.57 | $14.82 | 21.84M |
| 12/10/2025 | $14.49 | $15.12 | $13.96 | $14.53 | 31.00M |
| 12/9/2025 | $13.73 | $15.41 | $13.56 | $14.85 | 33.09M |
| 12/8/2025 | $13.92 | $14.08 | $13.52 | $13.89 | 19.54M |
| 12/5/2025 | $14.59 | $14.71 | $13.52 | $13.72 | 32.89M |
| 12/4/2025 | $14.41 | $15.26 | $14.02 | $15.03 | 33.35M |
| 12/3/2025 | $13.96 | $14.67 | $13.51 | $14.49 | 35.40M |
| 12/2/2025 | $14.62 | $14.99 | $13.68 | $13.71 | 40.09M |
| 12/1/2025 | $14.18 | $15.04 | $13.94 | $14.08 | 48.97M |
| 11/28/2025 | $14.24 | $15.54 | $14.01 | $15.10 | 51.22M |
| 11/26/2025 | $12.29 | $13.58 | $11.90 | $13.45 | 70.37M |
| 11/25/2025 | $11.03 | $11.92 | $10.79 | $11.82 | 45.70M |
| 11/24/2025 | $10.22 | $11.62 | $10.09 | $11.48 | 38.19M |
| 11/21/2025 | $9.81 | $9.93 | $9.06 | $9.73 | 28.28M |
| 11/20/2025 | $10.75 | $11.18 | $9.74 | $9.78 | 30.06M |
| 11/19/2025 | $10.73 | $11.05 | $10.05 | $10.22 | 27.18M |
| 11/18/2025 | $10.55 | $11.10 | $10.28 | $10.81 | 26.17M |
| 11/17/2025 | $10.71 | $11.14 | $10.36 | $10.61 | 28.36M |
| 11/14/2025 | $11.19 | $11.74 | $10.91 | $10.96 | 42.47M |
| 11/13/2025 | $12.99 | $13.20 | $11.83 | $11.98 | 35.12M |
| 11/12/2025 | $14.32 | $14.33 | $12.72 | $13.33 | 40.07M |
| 11/11/2025 | $14.14 | $14.39 | $13.52 | $14.05 | 80.78M |
| 11/10/2025 | $16.45 | $16.52 | $15.00 | $15.03 | 20.23M |
| 11/7/2025 | $14.84 | $15.59 | $14.06 | $15.57 | 27.39M |
| 11/6/2025 | $16.32 | $16.39 | $15.35 | $15.40 | 19.52M |
| 11/5/2025 | $16.31 | $16.95 | $16.15 | $16.58 | 20.58M |
| 11/4/2025 | $16.48 | $17.73 | $16.03 | $16.22 | 28.44M |