MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CLSK — CLEANSPARK INC
NasdaqCLEANSPARK INC
$12.74
+0.22(+1.76%)
- O
- 12.93
- H
- 13.48
- L
- 12.37
- V
- 18.5M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$12.74
Period Return+45.27%
Period High$23.61
Period Low$7.70
Avg Daily Volume25.49M
Total Trading Days365
CLSK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.93 | $13.48 | $12.37 | $12.74 | +$0.22 | +1.76% | 18,499,912 | $12.87 | $12.37 $13.48 |
| Oct 1, 2026 | $12.84 | $12.95 | $12.09 | $12.52 | $-0.36 | -2.80% | 18,659,884 | $12.42 | $12.09 $12.95 |
| Sep 30, 2026 | $13.66 | $13.70 | $12.87 | $12.88 | $-0.43 | -3.23% | 13,856,430 | $13.03 | $12.87 $13.70 |
| Sep 29, 2026 | $13.62 | $13.74 | $13.22 | $13.31 | $-0.03 | -0.22% | 12,360,700 | $13.45 | $13.22 $13.74 |
| Sep 28, 2026 | $13.81 | $13.98 | $13.32 | $13.34 | $-0.61 | -4.37% | 11,425,882 | $13.62 | $13.32 $13.98 |
| Sep 25, 2026 | $14.28 | $14.28 | $13.48 | $13.95 | $-0.31 | -2.17% | 17,283,030 | $13.77 | $13.48 $14.28 |
| Sep 24, 2026 | $14.09 | $14.75 | $13.98 | $14.26 | $-0.20 | -1.38% | 17,933,052 | $14.26 | $13.98 $14.75 |
| Sep 23, 2026 | $15.02 | $15.22 | $14.43 | $14.46 | $-0.68 | -4.49% | 16,916,748 | $14.79 | $14.43 $15.22 |
| Sep 22, 2026 | $14.50 | $15.27 | $14.36 | $15.14 | +$0.38 | +2.57% | 16,801,960 | $15.02 | $14.36 $15.27 |
| Sep 21, 2026 | $15.12 | $15.18 | $14.68 | $14.76 | +$0.29 | +2.00% | 23,239,355 | $14.95 | $14.68 $15.18 |
| Sep 18, 2026 | $13.77 | $14.49 | $13.39 | $14.47 | +$1.12 | +8.39% | 29,674,676 | $14.13 | $13.39 $14.49 |
| Sep 17, 2026 | $13.47 | $13.67 | $12.61 | $13.35 | +$0.56 | +4.38% | 17,843,087 | $13.25 | $12.61 $13.67 |
| Sep 16, 2026 | $12.84 | $13.23 | $12.44 | $12.79 | +$0.17 | +1.35% | 14,524,912 | $12.86 | $12.44 $13.23 |
| Sep 15, 2026 | $13.07 | $13.17 | $12.36 | $12.62 | $-0.65 | -4.90% | 15,217,126 | $12.71 | $12.36 $13.17 |
| Sep 14, 2026 | $12.77 | $13.65 | $12.58 | $13.27 | $-0.40 | -2.93% | 18,790,566 | $13.27 | $12.58 $13.65 |
| Sep 11, 2026 | $12.97 | $14.03 | $12.83 | $13.67 | +$0.87 | +6.80% | 21,641,390 | $13.68 | $12.83 $14.03 |
| Sep 10, 2026 | $12.87 | $13.49 | $12.58 | $12.80 | $-0.48 | -3.61% | 13,571,835 | $12.95 | $12.58 $13.49 |
| Sep 9, 2026 | $13.73 | $13.81 | $13.18 | $13.28 | $-0.20 | -1.48% | 14,087,704 | $13.37 | $13.18 $13.81 |
| Sep 8, 2026 | $12.70 | $13.69 | $12.53 | $13.48 | +$0.79 | +6.23% | 18,709,640 | $13.31 | $12.53 $13.69 |
| Sep 4, 2026 | $12.26 | $12.76 | $12.26 | $12.69 | +$0.11 | +0.87% | 15,842,473 | $12.61 | $12.26 $12.76 |
| Sep 3, 2026 | $11.42 | $12.66 | $11.31 | $12.58 | +$1.25 | +11.03% | 23,534,016 | $12.29 | $11.31 $12.66 |
| Sep 2, 2026 | $10.89 | $11.39 | $10.77 | $11.33 | +$0.27 | +2.44% | 10,366,325 | $11.15 | $10.77 $11.39 |
| Sep 1, 2026 | $11.32 | $11.45 | $10.95 | $11.06 | $-0.56 | -4.82% | 11,937,724 | $11.15 | $10.95 $11.45 |
| Aug 31, 2026 | $11.61 | $11.65 | $11.31 | $11.62 | $-0.04 | -0.34% | 10,323,875 | $11.51 | $11.31 $11.65 |
| Aug 28, 2026 | $12.58 | $12.66 | $11.52 | $11.66 | $-1.29 | -9.96% | 20,065,903 | $11.90 | $11.52 $12.66 |
| Aug 27, 2026 | $12.50 | $13.32 | $12.36 | $12.95 | +$0.77 | +6.32% | 19,050,249 | $12.95 | $12.36 $13.32 |
| Aug 26, 2026 | $12.42 | $12.67 | $12.05 | $12.18 | $-0.57 | -4.47% | 15,196,444 | $12.30 | $12.05 $12.67 |
| Aug 25, 2026 | $11.87 | $12.90 | $11.80 | $12.75 | +$0.82 | +6.87% | 18,833,572 | $12.58 | $11.80 $12.90 |
| Aug 24, 2026 | $11.85 | $12.42 | $11.70 | $11.93 | $-0.05 | -0.42% | 18,683,487 | $12.10 | $11.70 $12.42 |
| Aug 21, 2026 | $13.15 | $13.34 | $11.73 | $11.98 | $-0.62 | -4.92% | 28,225,818 | $12.21 | $11.73 $13.34 |