CleanSpark, Inc. - Common Stock (CLSK)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	18.18	18.72	17.65	17.69	19,495,031	17.69
10/29/2025	20.48	20.85	18.21	18.89	34,129,476	18.89
10/28/2025	19.90	20.86	19.12	19.15	24,013,412	19.15
10/27/2025	20.04	20.46	19.58	20.20	23,520,153	20.20
10/24/2025	18.40	19.39	18.22	19.36	24,943,548	19.36
10/23/2025	17.01	18.14	16.76	17.67	22,849,823	17.67
10/22/2025	18.10	18.73	16.23	16.86	36,368,327	16.86
10/21/2025	20.24	20.35	18.42	18.77	37,877,233	18.77
10/20/2025	21.23	22.69	20.32	20.40	44,438,076	20.40
10/17/2025	18.61	19.84	18.34	19.52	30,681,256	19.52
10/16/2025	23.05	23.14	19.82	19.99	46,654,469	19.99
10/15/2025	22.52	23.61	21.77	23.20	45,293,165	23.20
10/14/2025	19.16	22.68	18.82	21.98	50,886,259	21.98
10/13/2025	20.23	20.28	19.10	20.04	35,212,053	20.04
10/10/2025	21.05	22.12	18.76	19.28	62,391,385	19.28
10/09/2025	19.26	20.58	19.05	20.09	50,076,020	20.09
10/08/2025	18.46	19.69	18.27	18.98	43,516,545	18.98
10/07/2025	18.00	18.87	16.82	17.96	47,540,687	17.96
10/06/2025	16.92	17.47	16.23	17.43	36,744,849	17.43
10/03/2025	15.61	16.55	15.43	15.94	39,651,989	15.94
10/02/2025	14.96	15.38	14.44	15.14	30,518,239	15.14
10/01/2025	15.08	15.37	14.25	14.59	31,900,386	14.59
9/30/2025	14.62	14.87	14.21	14.50	25,795,771	14.50
9/29/2025	13.31	15.13	13.30	14.87	40,751,888	14.87
9/26/2025	13.11	13.54	12.30	12.96	35,260,938	12.96
9/25/2025	14.00	14.57	13.38	13.68	37,201,692	13.68
9/24/2025	14.34	15.12	13.97	14.45	40,730,162	14.45
9/23/2025	14.74	15.19	13.76	13.91	48,586,432	13.91
9/22/2025	13.23	13.82	12.51	13.74	34,341,933	13.74
9/19/2025	13.33	14.05	13.19	13.62	47,361,405	13.62
9/18/2025	11.98	13.63	11.83	13.46	64,584,745	13.46
9/17/2025	11.23	11.68	10.98	11.44	28,171,513	11.44
9/16/2025	10.30	11.27	10.16	11.20	29,572,242	11.20
9/15/2025	10.39	10.48	9.81	10.29	21,667,072	10.29
9/12/2025	10.18	10.54	10.06	10.35	17,529,133	10.35
9/11/2025	10.05	10.46	9.86	10.20	18,241,731	10.20
9/10/2025	10.01	10.26	9.78	10.03	28,724,545	10.03
9/09/2025	9.35	9.69	9.09	9.67	23,536,744	9.67
9/08/2025	9.26	9.41	9.07	9.17	15,968,471	9.17
9/05/2025	9.20	9.42	8.88	9.24	18,387,619	9.24
9/04/2025	9.40	9.43	9.02	9.08	16,133,071	9.08
9/03/2025	9.76	9.96	9.31	9.44	20,603,032	9.44
9/02/2025	9.27	9.93	9.11	9.64	16,310,316	9.64
8/29/2025	9.55	9.63	9.26	9.47	17,104,694	9.47
8/28/2025	9.72	9.99	9.53	9.55	16,471,565	9.55
8/27/2025	9.65	9.83	9.43	9.58	15,819,906	9.58
8/26/2025	9.40	9.70	9.27	9.68	12,702,428	9.68
8/25/2025	9.50	9.68	9.27	9.45	17,432,750	9.45
8/22/2025	9.27	9.93	9.09	9.82	15,657,670	9.82
8/21/2025	9.13	9.37	9.06	9.33	16,200,587	9.33
8/20/2025	9.31	9.50	8.97	9.49	15,399,831	9.49
8/19/2025	9.84	9.87	9.32	9.36	13,729,048	9.36
8/18/2025	9.52	10.05	9.45	9.84	15,827,530	9.84
8/15/2025	9.93	10.02	9.62	9.75	16,460,021	9.75
8/14/2025	9.73	9.96	9.35	9.95	25,388,974	9.95
8/13/2025	10.15	10.25	9.83	9.97	21,255,113	9.97
8/12/2025	9.95	10.24	9.77	9.92	22,644,052	9.92
8/11/2025	10.14	10.36	9.81	9.87	29,649,215	9.87
8/08/2025	11.00	11.35	9.82	10.07	33,992,833	10.07
8/07/2025	11.16	11.44	10.44	10.72	25,347,895	10.72
8/06/2025	10.80	11.08	10.50	11.00	19,304,541	11.00
8/05/2025	10.51	10.85	10.43	10.83	14,935,211	10.83
8/04/2025	10.64	10.73	10.33	10.62	13,209,752	10.62
8/01/2025	10.80	10.96	10.23	10.44	17,906,916	10.44
7/31/2025	11.42	11.74	11.30	11.37	20,070,492	11.37