NASDAQ:CLSK | Historical Stock Price | CLEANSPARK, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.04$2.33$5.23$11.70$26.18$58.592016-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.05$29.052,267,300——
2020-12-30$29.05$29.052,091,100——
2020-12-29$26.71$26.713,047,400——
2020-12-28$28.90$28.906,020,900——
2020-12-24$24.87$24.871,928,300——
2020-12-23$23.40$23.403,429,100——
2020-12-22$25.70$25.705,761,300——
2020-12-21$21.80$21.805,961,600——
2020-12-18$18.38$18.383,708,400——
2020-12-17$17.60$17.602,298,800——
2020-12-16$16.53$16.532,012,500——
2020-12-15$17.09$17.093,166,100——
2020-12-14$16.26$16.263,859,900——
2020-12-11$15.95$15.958,835,600——
2020-12-10$15.39$15.396,937,400——
2020-12-09$13.09$13.093,133,500——
2020-12-08$12.73$12.732,591,100——
2020-12-07$11.75$11.751,428,200——
2020-12-04$11.60$11.601,371,800——
2020-12-03$10.85$10.85899,400——
2020-12-02$11.00$11.001,388,000——
2020-12-01$11.60$11.603,583,000——
2020-11-30$10.90$10.901,131,800——
2020-11-27$10.93$10.93954,600——
2020-11-25$11.07$11.072,417,200——
2020-11-24$10.38$10.382,225,200——
2020-11-23$11.09$11.093,511,500——
2020-11-20$10.15$10.152,094,200——
2020-11-19$10.59$10.593,898,400——
2020-11-18$9.92$9.922,771,500——
2020-11-17$8.81$8.81624,500——
2020-11-16$8.92$8.92671,800——
2020-11-13$8.82$8.82588,700——
2020-11-12$8.89$8.89601,300——
2020-11-11$9.12$9.12415,400——
2020-11-10$8.73$8.73806,900——
2020-11-09$9.14$9.141,091,300——
2020-11-06$9.03$9.03744,400——
2020-11-05$9.30$9.301,242,900——
2020-11-04$8.62$8.62972,700——
2020-11-03$8.63$8.631,266,100——
2020-11-02$7.73$7.73802,600——
2020-10-30$7.55$7.551,223,700——
2020-10-29$7.99$7.991,841,000——
2020-10-28$7.21$7.211,714,900——
2020-10-27$7.83$7.83906,500——
2020-10-26$8.07$8.071,540,400——
2020-10-23$8.80$8.80934,400——
2020-10-22$8.97$8.971,231,300——
2020-10-21$8.88$8.881,371,800——
2020-10-20$9.00$9.001,969,500——
2020-10-19$9.26$9.261,460,100——
2020-10-16$9.72$9.721,333,400——
2020-10-15$10.29$10.291,544,600——
2020-10-14$9.84$9.841,176,700——
2020-10-13$9.84$9.841,733,800——
2020-10-12$10.14$10.142,077,400——
2020-10-09$10.78$10.782,719,400——
2020-10-08$10.16$10.168,513,600——
2020-10-07$10.75$10.759,383,900——
2020-10-06$12.48$12.484,407,100——
2020-10-05$12.20$12.201,253,900——
2020-10-02$12.63$12.631,403,900——
2020-10-01$12.43$12.431,203,000——
2020-09-30$12.49$12.491,376,000——
2020-09-29$12.98$12.982,609,000——
2020-09-28$12.00$12.001,225,400——
2020-09-25$11.75$11.751,350,300——
2020-09-24$11.23$11.232,043,500——
2020-09-23$11.52$11.523,751,500——
2020-09-22$13.40$13.405,725,300——
2020-09-21$14.84$14.8416,494,900——
2020-09-18$11.55$11.552,251,500——
2020-09-17$10.22$10.22744,000——
2020-09-16$10.22$10.221,127,200——
2020-09-15$9.97$9.971,098,800——
2020-09-14$10.01$10.011,172,600——
2020-09-11$9.55$9.551,576,200——
2020-09-10$9.75$9.752,912,400——
2020-09-09$9.17$9.171,186,900——
2020-09-08$8.79$8.792,891,700——
2020-09-04$8.88$8.884,726,200——
2020-09-03$8.50$8.503,812,200——
2020-09-02$9.53$9.531,882,500——
2020-09-01$10.37$10.373,475,900——
2020-08-31$10.08$10.082,549,400——
2020-08-28$9.48$9.483,257,300——
2020-08-27$9.88$9.884,032,700——
2020-08-26$11.58$11.581,565,400——
2020-08-25$12.25$12.251,551,900——
2020-08-24$12.18$12.182,262,800——
2020-08-21$12.18$12.182,619,700——
2020-08-20$12.02$12.023,518,000——
2020-08-19$13.34$13.346,393,300——
2020-08-18$11.99$11.992,479,400——
2020-08-17$11.30$11.302,521,800——
2020-08-14$11.32$11.321,951,200——
2020-08-13$11.21$11.213,440,900——
2020-08-12$11.18$11.183,897,800——
2020-08-11$10.33$10.3311,852,300——
2020-08-10$12.20$12.2018,607,800——
2020-08-07$9.19$9.197,628,600——
2020-08-06$7.87$7.873,880,000——
2020-08-05$6.99$6.992,104,300——
2020-08-04$6.79$6.792,326,400——
2020-08-03$6.55$6.554,305,600——
2020-07-31$7.25$7.252,794,700——
2020-07-30$7.21$7.215,220,200——
2020-07-29$6.71$6.7112,130,700——
2020-07-28$5.58$5.587,014,200——
2020-07-27$4.91$4.912,206,700——
2020-07-24$5.06$5.064,275,000——
2020-07-23$4.87$4.877,620,500——
2020-07-22$5.28$5.2810,737,100——
2020-07-21$4.46$4.465,718,200——
2020-07-20$4.16$4.163,556,600——
2020-07-17$4.18$4.185,726,700——
2020-07-16$3.51$3.511,938,300——
2020-07-15$3.32$3.321,165,600——
2020-07-14$3.40$3.402,953,900——
2020-07-13$3.43$3.432,836,200——
2020-07-10$3.55$3.556,125,000——
2020-07-09$3.75$3.7566,329,100——
2020-07-08$3.10$3.104,605,100——
2020-07-07$2.80$2.802,409,000——
2020-07-06$3.00$3.009,066,500——
2020-07-02$2.45$2.451,660,100——
2020-07-01$2.36$2.363,199,800——
2020-06-30$2.59$2.596,020,700——
2020-06-29$3.25$3.2528,975,300——
2020-06-26$2.52$2.529,515,400——
2020-06-25$2.11$2.11997,100——
2020-06-24$2.11$2.11954,900——
2020-06-23$2.09$2.09971,900——
2020-06-22$2.07$2.07833,600——
2020-06-19$2.02$2.021,072,400——
2020-06-18$2.10$2.10708,200——
2020-06-17$2.18$2.18891,300——
2020-06-16$2.27$2.272,924,000——
2020-06-15$2.21$2.211,686,000——
2020-06-12$2.10$2.101,081,300——
2020-06-11$2.02$2.021,658,000——
2020-06-10$2.34$2.343,825,700——
2020-06-09$2.19$2.191,308,700——
2020-06-08$2.17$2.172,050,200——
2020-06-05$2.09$2.091,434,400——
2020-06-04$2.13$2.133,566,600——
2020-06-03$2.01$2.011,090,000——
2020-06-02$2.08$2.08725,000——
2020-06-01$2.09$2.091,396,500——
2020-05-29$2.01$2.011,141,000——
2020-05-28$2.10$2.101,667,200——
2020-05-27$2.03$2.031,157,600——
2020-05-26$2.10$2.101,077,900——
2020-05-22$2.13$2.133,034,600——
2020-05-21$2.41$2.4128,171,700——
2020-05-20$2.12$2.127,470,400——
2020-05-19$1.78$1.784,843,200——
2020-05-18$1.70$1.70836,500——
2020-05-15$1.70$1.70525,700——
2020-05-14$1.78$1.78645,400——
2020-05-13$1.86$1.861,652,700——
2020-05-12$2.09$2.093,577,700——
2020-05-11$2.03$2.032,727,100——
2020-05-08$1.90$1.901,160,800——
2020-05-07$2.07$2.072,110,100——
2020-05-06$2.05$2.056,198,900——
2020-05-05$3.05$3.0580,320,300——
2020-05-04$1.36$1.36183,300——
2020-05-01$1.37$1.37345,300——
2020-04-30$1.50$1.50289,900——
2020-04-29$1.58$1.58267,500——
2020-04-28$1.62$1.62210,700——
2020-04-27$1.64$1.64796,900——
2020-04-24$1.54$1.54271,900——
2020-04-23$1.51$1.51431,900——
2020-04-22$1.49$1.49469,500——
2020-04-21$1.48$1.48222,500——
2020-04-20$1.65$1.65209,300——
2020-04-17$1.66$1.66495,500——
2020-04-16$1.70$1.70915,900——
2020-04-15$1.55$1.55189,300——
2020-04-14$1.50$1.50405,400——
2020-04-13$1.75$1.75657,700——
2020-04-09$1.85$1.8519,824,600——
2020-04-08$1.11$1.1134,200——
2020-04-07$1.11$1.1134,200——
2020-04-06$1.10$1.1054,100——
2020-04-03$1.05$1.0541,100——
2020-04-02$1.05$1.0566,100——
2020-04-01$1.16$1.1652,000——
2020-03-31$1.18$1.1825,400——
2020-03-30$1.15$1.1517,800——
2020-03-27$1.24$1.2434,200——
2020-03-26$1.29$1.2940,800——
2020-03-25$1.28$1.2842,800——
2020-03-24$1.26$1.2648,200——
2020-03-23$1.14$1.1414,800——
2020-03-20$1.13$1.1383,700——
2020-03-19$1.20$1.2044,700——
2020-03-18$1.32$1.3229,800——
2020-03-17$1.32$1.32114,900——
2020-03-16$1.20$1.20180,500——
2020-03-13$1.36$1.3693,700——
2020-03-12$1.63$1.6399,700——
2020-03-11$1.34$1.3482,900——
2020-03-10$1.71$1.7138,800——
2020-03-09$1.90$1.90104,200——
2020-03-06$2.50$2.5047,600——
2020-03-05$2.55$2.5584,200——
2020-03-04$2.74$2.74203,200——
2020-03-03$2.99$2.99803,300——
2020-03-02$2.68$2.6817,200——
2020-02-28$2.60$2.6030,500——
2020-02-27$2.86$2.8632,600——
2020-02-26$2.84$2.8485,000——
2020-02-25$2.80$2.8034,900——
2020-02-24$3.00$3.0053,400——
2020-02-21$3.20$3.2069,200——
2020-02-20$3.09$3.0975,200——
2020-02-19$3.50$3.5044,500——
2020-02-18$4.04$4.0420,800——
2020-02-14$4.02$4.0214,800——
2020-02-13$4.07$4.0720,600——
2020-02-12$4.38$4.3811,400——
2020-02-11$4.32$4.3235,300——
2020-02-10$4.55$4.5536,300——
2020-02-07$4.90$4.9011,700——
2020-02-06$4.99$4.9919,100——
2020-02-05$4.99$4.9922,400——
2020-02-04$5.02$5.0276,800——
2020-02-03$4.86$4.8615,900——
2020-01-31$4.65$4.658,200——
2020-01-30$4.69$4.698,400——
2020-01-29$4.79$4.7913,100——
2020-01-28$4.84$4.847,100——
2020-01-27$5.11$5.118,700——
2020-01-24$5.22$5.2214,500——
2020-01-23$5.25$5.2545,000——
2020-01-22$4.97$4.9712,400——
2020-01-21$4.94$4.9410,600——
2020-01-17$4.93$4.9312,300——
2020-01-16$5.00$5.0017,300——
2020-01-15$5.00$5.008,600——
2020-01-14$5.00$5.007,800——
2020-01-13$4.95$4.956,200——
2020-01-10$5.09$5.098,000——
2020-01-09$5.00$5.0020,000——
2020-01-08$5.30$5.306,000——
2020-01-07$5.10$5.107,700——
2020-01-06$5.17$5.176,300——
2020-01-03$5.40$5.402,900——
2020-01-02$5.40$5.4019,600——