CLSK - CLEANSPARK, INC.
12.05
0.080 0.664%
Share volume: 18,472,070
Last Updated: 04-20-2026
Banking/Financial Services:
-0.23%
PREVIOUS CLOSE
CHG
CHG%
$11.97
0.08
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $11.58 | $11.58 | $12.15 | $12.15 | $11.56 | $11.56 | $12.05 | $12.05 | 18,472,070 | $18,472,070.00 |
| 04-17-2026 | $11.82 | $11.82 | $12.24 | $12.24 | $11.56 | $11.56 | $11.97 | $11.97 | 27,915,987 | $27,915,987.00 |
| 04-16-2026 | $11.49 | $11.49 | $11.51 | $11.51 | $10.83 | $10.83 | $11.42 | $11.42 | 16,932,372 | $16,932,372.00 |
| 04-15-2026 | $11.27 | $11.27 | $11.31 | $11.31 | $10.81 | $10.81 | $11.26 | $11.26 | 16,731,735 | $16,731,735.00 |
| 04-14-2026 | $11.24 | $11.24 | $11.87 | $11.87 | $11.20 | $11.20 | $11.27 | $11.27 | 23,371,897 | $23,371,897.00 |
| 04-13-2026 | $9.79 | $9.79 | $10.87 | $10.87 | $9.65 | $9.65 | $10.76 | $10.76 | 21,642,602 | $21,642,602.00 |
| 04-10-2026 | $10.29 | $10.29 | $10.56 | $10.56 | $9.86 | $9.86 | $10.02 | $10.02 | 16,922,330 | $16,922,330.00 |
| 04-09-2026 | $9.76 | $9.76 | $10.53 | $10.53 | $9.73 | $9.73 | $10.20 | $10.20 | 22,935,259 | $22,935,259.00 |
| 04-08-2026 | $9.86 | $9.86 | $10.09 | $10.09 | $9.36 | $9.36 | $9.88 | $9.88 | 27,049,449 | $27,049,449.00 |
| 04-07-2026 | $8.92 | $8.92 | $9.07 | $9.07 | $8.47 | $8.47 | $9.06 | $9.06 | 16,543,529 | $16,543,529.00 |