CLSK - CLEANSPARK, INC.
8.68
0.650 7.488%
Share volume: 31,217,267
Last Updated: 05-08-2025
Banking/Financial Services:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$8.03
0.65
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $8.44 | $8.44 | $8.90 | $8.90 | $8.26 | $8.26 | $8.68 | $8.68 | 31,217,267 | $31,217,267.00 |
| 05-07-2025 | $8.23 | $8.23 | $8.28 | $8.28 | $7.91 | $7.91 | $8.03 | $8.03 | 13,652,634 | $13,652,634.00 |
| 05-06-2025 | $7.89 | $7.89 | $8.14 | $8.14 | $7.82 | $7.82 | $8.09 | $8.09 | 12,260,216 | $12,260,216.00 |
| 05-05-2025 | $8.45 | $8.45 | $8.45 | $8.45 | $7.93 | $7.93 | $8.09 | $8.09 | 21,144,890 | $21,144,890.00 |
| 05-02-2025 | $8.80 | $8.80 | $9.22 | $9.22 | $8.77 | $8.77 | $8.81 | $8.81 | 22,506,648 | $22,506,648.00 |
| 05-01-2025 | $8.63 | $8.63 | $8.99 | $8.99 | $8.38 | $8.38 | $8.67 | $8.67 | 23,177,309 | $23,177,309.00 |
| 04-30-2025 | $8.14 | $8.14 | $8.22 | $8.22 | $7.86 | $7.86 | $8.17 | $8.17 | 16,693,118 | $16,693,118.00 |
| 04-29-2025 | $8.55 | $8.55 | $8.67 | $8.67 | $8.40 | $8.40 | $8.44 | $8.44 | 18,600,687 | $18,600,687.00 |
| 04-28-2025 | $9.07 | $9.07 | $9.11 | $9.11 | $8.25 | $8.25 | $8.57 | $8.57 | 23,679,993 | $23,679,993.00 |
| 04-25-2025 | $9.00 | $9.00 | $9.28 | $9.28 | $8.92 | $8.92 | $9.01 | $9.01 | 26,436,523 | $26,436,523.00 |
