CleanSpark, Inc. - Common Stock (CLSK)

Historical Prices For CleanSpark, Inc. - Common Stock (CLSK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	7.15	7.40	6.50	7.21	23,561,386	7.21
4/03/2025	7.13	7.59	7.10	7.41	18,126,615	7.41
4/02/2025	7.29	8.07	7.29	8.02	26,548,281	8.02
4/01/2025	6.78	7.60	6.63	7.56	32,237,824	7.56
3/31/2025	6.88	6.93	6.59	6.72	19,118,459	6.72
3/28/2025	7.67	7.70	7.02	7.19	26,180,397	7.19
3/27/2025	7.94	8.27	7.78	7.84	17,141,042	7.84
3/26/2025	8.64	8.74	8.05	8.12	16,511,664	8.12
3/25/2025	8.78	8.90	8.48	8.73	25,817,360	8.73
3/24/2025	7.64	8.87	7.64	8.79	37,746,261	8.79
3/21/2025	7.60	7.76	7.27	7.44	87,802,445	7.44
3/20/2025	7.92	8.21	7.68	7.75	23,150,916	7.75
3/19/2025	7.77	8.28	7.68	8.01	22,843,220	8.01
3/18/2025	7.89	8.04	7.55	7.59	23,591,385	7.59
3/17/2025	7.79	8.30	7.52	8.12	26,213,299	8.12
3/14/2025	7.92	8.15	7.69	7.97	23,058,986	7.97
3/13/2025	8.09	8.29	7.68	7.68	16,128,646	7.68
3/12/2025	8.43	8.61	7.87	8.10	17,354,344	8.10
3/11/2025	7.95	8.45	7.46	8.26	21,447,235	8.26
3/10/2025	8.55	8.67	7.80	7.98	31,437,077	7.98
3/07/2025	8.05	8.93	7.95	8.83	23,415,074	8.83
3/06/2025	8.23	8.54	8.01	8.15	21,241,390	8.15
3/05/2025	7.92	8.56	7.82	8.55	22,821,140	8.55
3/04/2025	7.44	8.06	7.22	7.76	24,404,751	7.76
3/03/2025	8.81	8.92	7.64	7.79	35,128,655	7.79
2/28/2025	7.39	8.12	7.36	7.99	26,388,163	7.99
2/27/2025	8.22	8.39	7.50	7.51	24,036,838	7.51
2/26/2025	8.01	8.37	7.70	7.88	22,214,356	7.88
2/25/2025	8.43	8.68	7.73	8.15	32,256,299	8.15
2/24/2025	9.24	9.26	8.63	8.90	18,904,512	8.90
2/21/2025	10.27	10.31	9.22	9.25	26,860,982	9.25
2/20/2025	10.05	10.20	9.66	10.06	17,094,834	10.06
2/19/2025	10.14	10.28	9.88	9.89	14,666,827	9.89
2/18/2025	10.52	10.53	10.02	10.08	19,245,179	10.08
2/14/2025	10.68	10.94	10.50	10.50	19,025,492	10.50
2/13/2025	10.47	10.69	10.15	10.67	18,341,192	10.67
2/12/2025	10.00	10.61	9.97	10.52	18,569,964	10.52
2/11/2025	10.95	10.98	10.21	10.28	22,512,491	10.28
2/10/2025	11.41	11.44	10.95	11.18	22,487,140	11.18
2/07/2025	11.55	12.47	11.20	11.33	57,650,532	11.33
2/06/2025	10.54	10.94	10.23	10.38	23,365,766	10.38
2/05/2025	10.92	11.01	10.29	10.31	14,779,103	10.31
2/04/2025	10.42	11.08	10.40	10.84	18,383,435	10.84
2/03/2025	9.63	10.70	9.57	10.59	25,243,439	10.59
1/31/2025	11.02	11.18	10.36	10.44	18,780,813	10.44
1/30/2025	10.54	11.10	10.47	10.97	24,118,983	10.97
1/29/2025	9.96	10.44	9.84	10.26	15,314,676	10.26
1/28/2025	10.54	10.57	9.93	10.05	18,237,329	10.05
1/27/2025	10.86	11.05	9.66	10.30	35,012,177	10.30
1/24/2025	11.65	12.23	11.40	11.53	25,360,074	11.53
1/23/2025	10.88	11.97	10.78	11.41	27,636,399	11.41
1/22/2025	10.90	11.36	10.65	11.14	19,546,100	11.14
1/21/2025	12.04	12.17	10.68	10.96	33,533,142	10.96
1/17/2025	11.83	12.40	11.65	11.87	27,676,645	11.87
1/16/2025	11.04	11.35	10.84	11.18	18,769,897	11.18
1/15/2025	10.80	11.43	10.74	11.20	24,518,597	11.20
1/14/2025	10.67	10.97	10.17	10.35	19,369,223	10.35
1/13/2025	9.51	10.27	9.36	10.19	22,181,160	10.19
1/10/2025	9.92	10.19	9.63	10.09	17,743,330	10.09
1/08/2025	10.32	10.50	9.80	10.09	18,869,670	10.09
1/07/2025	11.22	11.50	10.59	10.71	20,489,897	10.71
1/06/2025	11.06	11.50	10.74	11.43	33,084,042	11.43