CleanSpark Inc (CLSK) Historical Stock Data
6.72 ↓0.47 (-6.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLSK is down -0.98% a day on average. There have been 10 days where CleanSpark Inc closed green and 20 days where CLSK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 6.88 | 6.72 | ↓$0.16 (-2.33%) | 6.59 | 6.93 | 19.12M |
| 2025-03-28 | 7.67 | 7.19 | ↓$0.48 (-6.26%) | 7.02 | 7.70 | 26.16M |
| 2025-03-27 | 7.94 | 7.85 | ↓$0.10 (-1.20%) | 7.78 | 8.27 | 17.14M |
| 2025-03-26 | 8.64 | 8.12 | ↓$0.52 (-6.02%) | 8.05 | 8.74 | 16.51M |
| 2025-03-25 | 8.78 | 8.73 | ↓$0.04 (-0.51%) | 8.48 | 8.90 | 25.82M |
| 2025-03-24 | 7.64 | 8.79 | ↑$1.15 (15.05%) | 7.64 | 8.87 | 37.77M |
| 2025-03-21 | 7.60 | 7.44 | ↓$0.16 (-2.11%) | 7.27 | 7.76 | 87.78M |
| 2025-03-20 | 7.92 | 7.75 | ↓$0.17 (-2.15%) | 7.68 | 8.21 | 23.16M |
| 2025-03-19 | 7.77 | 8.01 | ↑$0.24 (3.09%) | 7.69 | 8.28 | 22.93M |
| 2025-03-18 | 7.90 | 7.59 | ↓$0.31 (-3.86%) | 7.55 | 8.04 | 23.61M |
| 2025-03-17 | 7.79 | 8.12 | ↑$0.33 (4.24%) | 7.52 | 8.30 | 26.22M |
| 2025-03-14 | 7.92 | 7.97 | ↑$0.05 (0.63%) | 7.69 | 8.15 | 22.98M |
| 2025-03-13 | 8.09 | 7.69 | ↓$0.40 (-4.94%) | 7.68 | 8.29 | 16.13M |
| 2025-03-12 | 8.43 | 8.10 | ↓$0.33 (-3.91%) | 7.87 | 8.61 | 17.37M |
| 2025-03-11 | 7.96 | 8.26 | ↑$0.31 (3.83%) | 7.46 | 8.45 | 21.45M |
| 2025-03-10 | 8.55 | 7.98 | ↓$0.57 (-6.67%) | 7.80 | 8.67 | 31.15M |
| 2025-03-07 | 8.05 | 8.83 | ↑$0.79 (9.76%) | 7.95 | 8.93 | 23.37M |
| 2025-03-06 | 8.23 | 8.15 | ↓$0.08 (-0.97%) | 8.01 | 8.54 | 21.29M |
| 2025-03-05 | 7.92 | 8.55 | ↑$0.63 (7.95%) | 7.82 | 8.56 | 22.89M |
| 2025-03-04 | 7.44 | 7.76 | ↑$0.32 (4.30%) | 7.22 | 8.06 | 24.43M |
| 2025-03-03 | 8.82 | 7.79 | ↓$1.03 (-11.63%) | 7.64 | 8.92 | 35.16M |
| 2025-02-28 | 7.39 | 7.99 | ↑$0.60 (8.12%) | 7.36 | 8.12 | 26.35M |
| 2025-02-27 | 8.22 | 7.51 | ↓$0.71 (-8.58%) | 7.50 | 8.39 | 24.10M |
| 2025-02-26 | 8.01 | 7.88 | ↓$0.13 (-1.62%) | 7.70 | 8.37 | 22.27M |
| 2025-02-25 | 8.43 | 8.15 | ↓$0.28 (-3.32%) | 7.73 | 8.68 | 32.36M |
| 2025-02-24 | 9.25 | 8.90 | ↓$0.34 (-3.73%) | 8.63 | 9.26 | 19.12M |
| 2025-02-21 | 10.27 | 9.25 | ↓$1.02 (-9.93%) | 9.22 | 10.31 | 25.16M |
| 2025-02-20 | 10.05 | 10.06 | ↑$0.01 (0.10%) | 9.66 | 10.20 | 17.14M |
| 2025-02-19 | 10.14 | 9.89 | ↓$0.25 (-2.47%) | 9.88 | 10.28 | 14.71M |
| 2025-02-18 | 10.52 | 10.08 | ↓$0.44 (-4.18%) | 10.02 | 10.53 | 19.28M |
Create an account or log in to view more rows.
$CLSK buy SHARES
$CLSK added
$CLSK has just been halted from trading.
$CLSK good times
$CLSK buy more doomers!!!
$CLSK tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$CLSK Buy the dip
$CLSK I warned everyone this company sucks
$CLSK Slapping that ask today
$CLSK ugh oh
we heatin back up