CleanSpark (CLSK) went public on January 29, 2016, when it opened at a split-adjusted price of $0.004.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $12.8300 | $15.0377 | $12.1200 | $13.9800 | 206,173,223 |
April 2026 | $8.7050 | $13.2250 | $8.1200 | $12.5300 | 423,414,900 |
March 2026 | $9.6400 | $10.8500 | $8.0000 | $8.5100 | 416,011,000 |
February 2026 | $11.3500 | $12.0000 | $8.2600 | $9.9500 | 517,273,500 |
January 2026 | $10.3950 | $14.4450 | $10.1800 | $11.8400 | 633,944,600 |
December 2025 | $14.1750 | $15.4850 | $9.9800 | $10.1200 | 600,048,200 |
November 2025 | $18.8450 | $19.3000 | $9.0600 | $15.1000 | 691,542,200 |
October 2025 | $15.0800 | $23.6100 | $14.2500 | $17.8000 | 838,193,000 |
September 2025 | $9.2700 | $15.1900 | $8.8800 | $14.5000 | 630,283,300 |
August 2025 | $10.8000 | $11.4400 | $8.9700 | $9.4700 | 396,758,600 |
July 2025 | $10.7900 | $13.6600 | $10.6000 | $11.3700 | 558,115,600 |
June 2025 | $8.5750 | $11.1300 | $8.4000 | $11.0300 | 559,431,800 |
May 2025 | $8.6250 | $11.0400 | $7.8200 | $8.6300 | 588,459,400 |
April 2025 | $6.7800 | $9.2800 | $6.4520 | $8.1700 | 521,111,800 |
March 2025 | $8.8150 | $8.9320 | $6.5900 | $6.7200 | 563,167,500 |
February 2025 | $9.6300 | $12.4700 | $7.3600 | $7.9900 | 441,527,100 |
January 2025 | $9.4500 | $12.4000 | $9.1730 | $10.4400 | 473,341,100 |
December 2024 | $14.9600 | $16.2500 | $9.0240 | $9.2100 | 779,629,500 |
November 2024 | $10.7400 | $17.9700 | $9.7000 | $14.3500 | 766,769,500 |
October 2024 | $9.2800 | $13.2700 | $8.4300 | $10.6100 | 671,201,400 |
September 2024 | $10.1900 | $10.4700 | $8.0400 | $9.3400 | 403,736,400 |
August 2024 | $16.0000 | $16.2600 | $9.3400 | $10.6900 | 506,047,100 |
July 2024 | $16.4000 | $20.4900 | $14.8400 | $16.0000 | 686,092,600 |
June 2024 | $16.6000 | $20.6400 | $14.2300 | $15.9500 | 600,533,000 |
May 2024 | $16.0300 | $20.1500 | $15.0300 | $16.0700 | 630,624,600 |