TipRanks
Go Ultimate55% OFF

Cleanspark (CLSK) Historical Prices

MX:CLSK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026152.50152.50137.65141.59141.59-8.06%2,5360.32
Oct 29, 2026152.90159.00152.90154.00154.00-3.45%2,5230.32
Oct 28, 2026150.00159.50150.00159.50159.50+4.25%2,9670.38
Oct 27, 2026154.00154.00150.00153.00153.00+4.92%5,0820.65
Oct 26, 2026147.19149.00140.00145.83145.83-0.80%3,7150.48
Oct 23, 2026153.80153.80147.00147.00147.00-2.65%7720.10
Oct 22, 2026158.00158.10150.10151.00151.00-7.79%2,6420.34
Oct 21, 2026158.47165.60157.00163.75163.75+4.35%6,7750.88
Oct 20, 2026153.00159.10152.00156.92156.92+0.56%1,5330.20
Oct 19, 2026161.00161.00156.00156.05156.05+1.51%1,2520.16
Oct 16, 2026163.03164.00153.03153.73153.73-11.14%6,8840.91
Oct 15, 2026169.00173.00157.00173.00173.00+2.37%2,3860.31
Oct 14, 2026179.50179.50166.66169.00169.00-10.03%5,1770.69
Oct 13, 2026188.00188.20180.00187.85187.85-0.08%2,4260.32
Oct 12, 2026192.00192.00188.00188.00188.00-2.08%2,4510.33
Oct 09, 2026200.39200.39192.00192.00192.00-1.79%1,5700.21
Oct 08, 2026208.00208.00188.50195.50195.50-5.56%4,0750.55
Oct 07, 2026211.00213.00206.00207.00207.00-5.48%10,8031.48
Oct 06, 2026225.70226.00219.00219.00219.00-0.90%9400.13
Oct 05, 2026227.00227.00220.00221.00221.00-3.91%10,4011.46
Oct 02, 2026230.00241.72228.00230.00230.00+0.37%6,1790.87
Oct 01, 2026230.00232.00224.00229.15229.15-2.01%6150.09
Sep 30, 2026236.00236.00233.84233.84233.84-3.37%5360.08
Sep 29, 2026243.00243.00242.00242.00242.00-1.22%1,3260.19
Sep 28, 2026245.00245.00240.00245.00245.00+1.20%330.00
Sep 25, 2026244.50244.50242.10242.10242.10-3.93%3220.05
Sep 24, 2026250.00253.00250.00252.00252.00-3.08%2960.04
Sep 23, 2026259.21260.00254.70260.00260.00+0.39%1,0460.15
Sep 22, 2026258.20260.00258.20259.00259.00+0.09%1060.01
Sep 21, 2026259.87260.00258.40258.76258.76+4.13%171,28039.20
Sep 18, 2026223.00248.50223.00248.49248.49+8.04%2,9570.68
Sep 17, 2026230.80234.00217.00230.00230.00+6.24%1,2710.29
Sep 16, 2026216.50221.00212.59216.50216.50+0.00%00.00
Sep 15, 2026220.00221.00212.59216.50216.50-6.68%1,0740.25
Sep 14, 2026235.50235.50222.00232.00232.00-1.49%4860.11
Sep 11, 2026235.50235.50232.00235.50235.50+7.53%9590.22
Sep 10, 2026219.00219.00219.00219.00219.00-2.67%9670.20
Sep 09, 2026230.99230.99225.01225.01225.01-2.59%3660.08
Sep 08, 2026231.00231.00219.99231.00231.00+7.88%2,7030.56
Sep 07, 2026214.12224.00214.12214.12214.12+0.00%00.00
Sep 04, 2026211.00214.12211.00214.12214.12+0.53%1,1570.24
Sep 03, 2026196.49213.00196.49213.00213.00+10.36%2,3270.43
Sep 02, 2026193.00193.00184.80193.00193.00+2.12%1,0390.19
Sep 01, 2026193.51193.51188.05189.00189.00-3.88%5710.10
Aug 31, 2026196.62205.00193.00196.62196.62-1.69%2,3420.43
Aug 28, 2026211.50211.50197.00200.00200.00-10.31%12,7122.41
Aug 27, 2026209.99223.00209.99223.00223.00+7.76%10,6202.07
Aug 26, 2026207.00209.00206.82206.95206.95-4.14%17,8793.68
Aug 25, 2026200.51217.99200.51215.88215.88+5.00%1,7830.37
Aug 24, 2026204.00210.00204.00205.60205.60+0.80%1,3630.28