CLSK - CLEANSPARK, INC.
10.66
0.770 7.223%
Share volume: 21,488,123
Last Updated: 03-04-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$9.89
0.77
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.36 | $10.36 | $10.85 | $10.85 | $10.13 | $10.13 | $10.66 | $10.66 | 21,488,123 | $21,488,123.00 |
| 03-03-2026 | $10.18 | $10.18 | $10.37 | $10.37 | $9.78 | $9.78 | $9.89 | $9.89 | 18,109,888 | $18,109,888.00 |
| 03-02-2026 | $9.64 | $9.64 | $10.74 | $10.74 | $9.54 | $9.54 | $10.55 | $10.55 | 19,430,548 | $19,430,548.00 |
| 02-27-2026 | $10.08 | $10.08 | $10.34 | $10.34 | $9.66 | $9.66 | $9.95 | $9.95 | 16,569,954 | $16,569,954.00 |
| 02-26-2026 | $10.32 | $10.32 | $10.49 | $10.49 | $9.93 | $9.93 | $10.44 | $10.44 | 18,948,770 | $18,948,770.00 |
| 02-25-2026 | $10.90 | $10.90 | $11.06 | $11.06 | $10.41 | $10.41 | $10.45 | $10.45 | 21,577,838 | $21,577,838.00 |
| 02-24-2026 | $9.63 | $9.63 | $10.60 | $10.60 | $9.59 | $9.59 | $10.35 | $10.35 | 25,930,862 | $25,930,862.00 |
| 02-23-2026 | $9.40 | $9.40 | $9.98 | $9.98 | $9.29 | $9.29 | $9.82 | $9.82 | 21,150,983 | $21,150,983.00 |
| 02-20-2026 | $9.75 | $9.75 | $10.18 | $10.18 | $9.43 | $9.43 | $9.65 | $9.65 | 21,981,309 | $21,981,309.00 |
| 02-19-2026 | $9.15 | $9.15 | $9.86 | $9.86 | $8.96 | $8.96 | $9.82 | $9.82 | 20,632,266 | $20,632,266.00 |