CleanSpark Stock Price History
NASDAQ: CLSKFinanceFinance: Consumer ServicesUSD
10.50-0.135 (-1.27%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CLSK price history at a glance
The price history for CleanSpark (CLSK) on this page begins on November 14, 2016, when the stock closed at $34.90; it most recently closed at $10.50 on October 5, 2026. The highest price in this record is $150.10, reached on September 17, 2018; the latest close is 93.0% below that peak. Across the 9 complete calendar years in the table, CLSK finished higher in 3 and lower in 6. Its best year was 2023 (+440.7%) and its worst was 2022 (-78.6%).
Over roughly 10 years the share price changed -69.9%, a -11.4% compound annual price return (excluding dividends). In the last 12 months alone, CLSK has lost 45.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $150.10
- Date of high
- Sep 17, 2018
- Low since 2016
- $0.97
- Date of low
- Mar 16, 2020
- 52-week high
- $23.61
- 52-week low
- $8.00
- Last close
- $10.50
CLSK returns
1 week
-17.62%
1 month
-20.97%
3 months
-18.33%
6 months
+4.74%
Year to date
+3.71%
1 year
-45.57%
3 years
+198.15%
5 years
-33.53%
CLSK price return, excluding dividends.
CLSK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.50 | -9.13% |
| 2025 | 11.55 | +6.94% |
| 2024 | 10.80 | -2.09% |
| 2023 | 11.03 | +440.69% |
| 2022 | 2.04 | -78.57% |
| 2021 | 9.52 | -67.23% |
| 2020 | 29.05 | +437.96% |
| 2019 | 5.40 | -75.78% |
| 2018 | 22.30 | -8.61% |
| 2017 | 24.40 | -30.29% |
| 2016* | 35.00 | +0.29% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
CLSK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.65 | 10.75 | 10.30 | 10.50 | -1.27% | |
| 11.27 | 11.35 | 10.37 | 10.63 | -7.73% | |
| 11.89 | 12.16 | 11.43 | 11.52 | -6.27% | |
| 12.49 | 12.67 | 12.16 | 12.29 | -1.52% | |
| 12.90 | 12.93 | 12.10 | 12.48 | -2.04% | |
| 12.93 | 13.48 | 12.37 | 12.74 | +1.76% | |
| 12.84 | 12.95 | 12.09 | 12.52 | -2.80% | |
| 13.66 | 13.70 | 12.87 | 12.88 | -3.23% | |
| 13.62 | 13.74 | 13.22 | 13.31 | -0.22% | |
| 13.81 | 13.98 | 13.32 | 13.34 | -4.37% | |
| 14.28 | 14.28 | 13.48 | 13.95 | -2.17% | |
| 14.09 | 14.75 | 13.98 | 14.26 | -1.38% | |
| 15.02 | 15.22 | 14.43 | 14.46 | -4.49% | |
| 14.50 | 15.27 | 14.36 | 15.14 | +2.57% | |
| 15.12 | 15.18 | 14.68 | 14.76 | +2.00% | |
| 13.77 | 14.49 | 13.39 | 14.47 | +8.39% | |
| 13.47 | 13.67 | 12.61 | 13.35 | +4.38% | |
| 12.84 | 13.23 | 12.44 | 12.79 | +1.35% | |
| 13.07 | 13.17 | 12.36 | 12.62 | -4.90% | |
| 12.77 | 13.65 | 12.58 | 13.27 | -2.93% | |
| 12.97 | 14.03 | 12.83 | 13.67 | +6.80% | |
| 12.87 | 13.49 | 12.58 | 12.80 | -3.61% | |
| 13.73 | 13.81 | 13.18 | 13.28 | -1.48% | |
| 12.70 | 13.69 | 12.53 | 13.48 | +6.23% | |
| 12.26 | 12.76 | 12.26 | 12.69 | +0.87% | |
| 11.42 | 12.66 | 11.31 | 12.58 | +11.03% | |
| 10.89 | 11.39 | 10.77 | 11.33 | +2.44% | |
| 11.32 | 11.45 | 10.95 | 11.06 | -4.82% | |
| 11.61 | 11.65 | 11.31 | 11.62 | -0.34% | |
| 12.58 | 12.66 | 11.52 | 11.66 | -9.96% | |
| 12.50 | 13.32 | 12.36 | 12.95 | +6.32% | |
| 12.42 | 12.67 | 12.05 | 12.18 | -4.47% | |
| 11.87 | 12.90 | 11.80 | 12.75 | +6.87% | |
| 11.85 | 12.42 | 11.70 | 11.93 | -0.42% | |
| 13.15 | 13.34 | 11.73 | 11.98 | -4.92% | |
| 12.38 | 12.75 | 12.00 | 12.60 | +7.97% | |
| 11.74 | 12.21 | 11.03 | 11.67 | -0.51% | |
| 12.11 | 12.20 | 11.49 | 11.73 | -5.40% | |
| 12.03 | 12.55 | 11.93 | 12.40 | +2.56% | |
| 11.32 | 12.20 | 11.27 | 12.09 | +4.95% | |
| 11.90 | 12.63 | 11.41 | 11.52 | -5.42% | |
| 12.14 | 12.36 | 11.86 | 12.18 | +5.73% | |
| 12.20 | 12.28 | 11.48 | 11.52 | -0.60% | |
| 12.29 | 12.33 | 11.59 | 11.59 | -5.77% | |
| 13.97 | 14.01 | 12.08 | 12.30 | -3.53% | |
| 13.09 | 13.50 | 12.51 | 12.75 | -5.56% | |
| 14.21 | 14.41 | 13.48 | 13.50 | -4.73% | |
| 14.35 | 14.81 | 13.92 | 14.17 | -3.28% | |
| 13.51 | 14.74 | 13.22 | 14.65 | +6.47% | |
| 15.04 | 15.11 | 13.56 | 13.76 | -5.36% | |
| 12.96 | 14.84 | 12.89 | 14.54 | +21.07% | |
| 13.26 | 13.36 | 11.83 | 12.01 | -10.91% | |
| 13.50 | 13.73 | 12.65 | 13.48 | -3.89% | |
| 14.82 | 14.85 | 13.69 | 14.03 | -3.41% | |
| 15.42 | 15.46 | 14.50 | 14.52 | -6.98% | |
| 15.14 | 16.10 | 15.09 | 15.61 | +1.86% | |
| 15.03 | 15.68 | 14.88 | 15.33 | -0.36% | |
| 14.80 | 15.70 | 14.67 | 15.38 | +6.66% | |
| 13.50 | 15.12 | 13.43 | 14.42 | +10.67% | |
| 12.35 | 13.20 | 12.15 | 13.03 | +1.01% | |
| 13.83 | 14.20 | 12.76 | 12.90 | -8.70% | |
| 13.82 | 14.86 | 13.12 | 14.13 | +5.06% | |
| 14.69 | 15.10 | 12.80 | 13.45 | +8.82% | |
| 12.45 | 12.76 | 12.02 | 12.36 | -3.81% | |
| 13.04 | 13.27 | 12.40 | 12.85 | -0.31% | |
| 13.05 | 13.25 | 12.62 | 12.89 | +3.95% | |
| 12.27 | 12.71 | 11.95 | 12.40 | -0.64% | |
| 13.08 | 13.28 | 12.05 | 12.48 | -7.62% | |
| 13.01 | 13.97 | 13.00 | 13.51 | +7.05% | |
| 13.65 | 13.85 | 12.28 | 12.62 | -7.34% | |
| 14.29 | 14.32 | 13.60 | 13.62 | -6.39% | |
| 14.92 | 15.08 | 14.36 | 14.55 | -5.34% | |
| 16.59 | 16.95 | 14.88 | 15.37 | -5.88% | |
| 15.39 | 16.45 | 14.95 | 16.33 | +2.90% | |
| 16.74 | 17.07 | 15.19 | 15.87 | -2.22% | |
| 17.60 | 17.86 | 15.66 | 16.23 | -5.58% | |
| 16.56 | 18.53 | 16.44 | 17.19 | -1.49% | |
| 17.45 | 19.05 | 17.16 | 17.45 | +1.22% | |
| 17.32 | 17.47 | 16.81 | 17.24 | +2.74% | |
| 17.20 | 18.01 | 16.74 | 16.78 | -2.78% | |
| 16.99 | 18.10 | 16.96 | 17.26 | +0.70% | |
| 17.42 | 17.78 | 17.04 | 17.14 | +4.00% | |
| 16.24 | 17.18 | 16.00 | 16.48 | +1.92% | |
| 14.81 | 16.19 | 14.77 | 16.17 | +8.52% | |
| 15.53 | 16.35 | 14.90 | 14.90 | -6.70% | |
| 16.58 | 17.25 | 15.13 | 15.97 | -3.33% | |
| 15.89 | 16.93 | 15.67 | 16.52 | +5.97% | |
| 16.05 | 16.07 | 14.06 | 15.59 | -7.09% | |
| 16.82 | 17.17 | 16.33 | 16.78 | -4.71% | |
| 17.69 | 18.27 | 17.33 | 17.61 | +0.17% | |
| 18.35 | 19.09 | 17.40 | 17.58 | -6.54% | |
| 17.94 | 19.17 | 17.45 | 18.81 | +2.84% | |
| 18.05 | 18.34 | 17.08 | 18.29 | +0.83% | |
| 17.83 | 18.46 | 17.44 | 18.14 | +0.55% | |
| 17.37 | 18.26 | 16.65 | 18.04 | +5.31% | |
| 16.51 | 17.48 | 16.29 | 17.13 | +7.26% | |
| 15.82 | 16.66 | 15.71 | 15.97 | +1.33% | |
| 15.48 | 15.96 | 15.27 | 15.76 | +2.34% | |
| 15.04 | 16.34 | 14.60 | 15.40 | +4.83% | |
| 13.29 | 14.74 | 13.05 | 14.69 | +9.30% | |
| 13.68 | 13.93 | 12.67 | 13.44 | +2.52% | |
| 13.39 | 13.61 | 12.80 | 13.11 | -6.22% | |
| 13.52 | 14.12 | 13.16 | 13.98 | +5.11% | |
| 13.45 | 13.55 | 13.09 | 13.30 | -1.26% | |
| 13.16 | 14.34 | 12.40 | 13.47 | -5.80% | |
| 14.10 | 15.04 | 13.74 | 14.30 | +0.70% | |
| 14.00 | 14.45 | 13.57 | 14.20 | +1.57% | |
| 14.10 | 14.29 | 13.52 | 13.98 | -3.59% | |
| 13.79 | 14.63 | 13.65 | 14.50 | +8.13% | |
| 13.11 | 13.57 | 13.00 | 13.41 | +4.60% | |
| 12.28 | 13.02 | 12.12 | 12.82 | +5.34% | |
| 12.83 | 12.98 | 12.14 | 12.17 | -2.87% | |
| 11.51 | 12.89 | 11.51 | 12.53 | +10.20% | |
| 11.72 | 11.72 | 11.13 | 11.37 | -3.56% | |
| 11.78 | 11.91 | 11.36 | 11.79 | -3.76% | |
| 12.62 | 12.70 | 11.97 | 12.25 | -4.00% | |
| 12.55 | 13.23 | 12.55 | 12.76 | +4.33% | |
| 12.06 | 12.55 | 11.76 | 12.23 | +0.16% | |
| 12.10 | 12.63 | 12.00 | 12.21 | +6.08% | |
| 12.15 | 12.16 | 11.41 | 11.51 | -4.48% | |
| 11.58 | 12.15 | 11.56 | 12.05 | +0.67% | |
| 11.82 | 12.24 | 11.56 | 11.97 | +4.82% | |
| 11.49 | 11.51 | 10.83 | 11.42 | +1.42% | |
| 11.27 | 11.31 | 10.81 | 11.26 | -0.09% | |
| 11.24 | 11.87 | 11.20 | 11.27 | +4.74% | |
| 9.79 | 10.87 | 9.65 | 10.76 | +7.39% | |
| 10.29 | 10.56 | 9.86 | 10.02 | -1.76% | |
| 9.76 | 10.53 | 9.73 | 10.20 | +3.24% | |
| 9.86 | 10.09 | 9.36 | 9.88 | +9.05% | |
| 8.92 | 9.07 | 8.47 | 9.06 | -0.44% | |
| 8.90 | 9.28 | 8.88 | 9.10 | +3.53% | |
| 8.22 | 8.81 | 8.12 | 8.79 | +1.97% | |
| 8.71 | 8.92 | 8.54 | 8.62 | +1.29% | |
| 8.40 | 8.55 | 8.05 | 8.51 | +4.03% | |
| 8.90 | 9.00 | 8.00 | 8.18 | -5.54% | |
| 9.08 | 9.12 | 8.40 | 8.66 | -6.88% | |
| 9.72 | 10.03 | 9.24 | 9.30 | -6.63% | |
| 10.06 | 10.35 | 9.76 | 9.96 | +3.97% | |
| 9.88 | 10.19 | 9.44 | 9.58 | -4.01% | |
| 9.41 | 10.30 | 9.40 | 9.98 | +6.17% | |
| 9.79 | 9.92 | 9.11 | 9.40 | -4.37% | |
| 9.50 | 9.95 | 9.03 | 9.83 | -0.51% | |
| 9.95 | 10.25 | 9.80 | 9.88 | -2.27% | |
| 9.91 | 10.45 | 9.68 | 10.11 | +0.90% | |
| 10.24 | 10.42 | 9.80 | 10.02 | +2.66% | |
| 10.00 | 10.38 | 9.64 | 9.76 | +2.20% | |
| 9.53 | 9.63 | 9.22 | 9.55 | -2.65% | |
| 9.70 | 10.11 | 9.47 | 9.81 | +1.87% | |
| 9.73 | 10.07 | 9.55 | 9.63 | +0.21% | |
| 9.17 | 9.72 | 8.93 | 9.61 | +4.34% | |
| 9.65 | 9.71 | 9.12 | 9.21 | -7.44% | |
| 10.53 | 10.60 | 9.62 | 9.95 | -6.66% | |
| 10.36 | 10.85 | 10.13 | 10.66 | +7.79% | |
| 10.18 | 10.37 | 9.78 | 9.89 | -6.26% | |
| 9.64 | 10.74 | 9.54 | 10.55 | +6.03% | |
| 10.08 | 10.34 | 9.66 | 9.95 | -4.69% | |
| 10.32 | 10.49 | 9.93 | 10.44 | -0.10% | |
| 10.90 | 11.06 | 10.41 | 10.45 | +0.97% | |
| 9.63 | 10.60 | 9.59 | 10.35 | +5.40% | |
| 9.40 | 9.98 | 9.29 | 9.82 | +1.76% | |
| 9.75 | 10.18 | 9.43 | 9.65 | -1.73% | |
| 9.15 | 9.86 | 8.96 | 9.82 | +5.93% | |
| 9.20 | 9.52 | 8.98 | 9.27 | -0.11% | |
| 9.59 | 9.72 | 9.02 | 9.28 | -5.79% | |
| 9.73 | 10.30 | 9.30 | 9.85 | +5.80% | |
| 9.67 | 9.75 | 9.17 | 9.31 | -3.22% | |
| 10.06 | 10.09 | 9.42 | 9.62 | -4.09% | |
| 10.00 | 10.42 | 9.75 | 10.03 | -1.57% | |
| 9.62 | 10.26 | 9.62 | 10.19 | +1.09% | |
| 8.88 | 10.18 | 8.68 | 10.08 | +21.96% | |
| 9.62 | 10.00 | 8.26 | 8.27 | -19.13% | |
| 11.14 | 11.18 | 9.81 | 10.22 | -10.04% | |
| 11.12 | 12.00 | 10.68 | 11.36 | +2.90% | |
| 11.35 | 11.53 | 10.94 | 11.04 | -6.76% | |
| 12.29 | 12.50 | 11.56 | 11.84 | -5.96% | |
| 13.12 | 13.25 | 12.11 | 12.59 | -6.39% | |
| 13.41 | 13.90 | 13.18 | 13.45 | +1.36% | |
| 12.44 | 13.41 | 12.19 | 13.27 | +6.67% | |
| 13.50 | 13.52 | 12.31 | 12.44 | -9.26% | |
| 13.30 | 14.45 | 12.48 | 13.71 | +3.94% | |
| 12.99 | 13.39 | 12.76 | 13.19 | +2.97% | |
| 12.68 | 13.75 | 11.90 | 12.81 | +0.39% | |
| 12.60 | 13.34 | 12.25 | 12.76 | -4.56% | |
| 12.82 | 13.79 | 12.76 | 13.37 | +5.03% | |
| 13.24 | 13.53 | 12.73 | 12.73 | -4.57% | |
| 13.25 | 14.01 | 12.77 | 13.34 | +6.29% | |
| 12.24 | 12.84 | 12.08 | 12.55 | +4.93% | |
| 11.70 | 12.20 | 11.55 | 11.96 | +3.01% | |
| 12.11 | 12.36 | 11.55 | 11.61 | -3.17% | |
| 11.75 | 12.31 | 11.59 | 11.99 | +0.50% | |
| 11.65 | 12.00 | 11.37 | 11.93 | -0.50% | |
| 12.40 | 12.61 | 11.26 | 11.99 | -2.52% | |
| 12.22 | 12.55 | 11.99 | 12.30 | +6.49% | |
| 10.40 | 11.58 | 10.18 | 11.55 | +14.13% | |
| 10.43 | 10.58 | 9.98 | 10.12 | -2.88% | |
| 10.73 | 10.93 | 10.40 | 10.42 | -2.80% | |
| 10.70 | 11.31 | 10.65 | 10.72 | -1.74% | |
| 11.45 | 11.51 | 10.84 | 10.91 | -4.30% | |
| 11.43 | 11.50 | 11.20 | 11.40 | -0.96% | |
| 11.75 | 12.02 | 11.48 | 11.51 | -4.88% | |
| 12.52 | 13.06 | 12.02 | 12.10 | +0.58% | |
| 11.52 | 12.12 | 11.50 | 12.03 | +7.41% | |
| 11.92 | 12.28 | 11.15 | 11.20 | -2.44% | |
| 12.14 | 12.67 | 11.45 | 11.48 | -3.20% | |
| 11.95 | 12.32 | 11.53 | 11.86 | -0.46% | |
| 13.71 | 13.80 | 11.70 | 11.92 | -15.07% | |
| 14.69 | 15.49 | 13.99 | 14.03 | -5.33% | |
| 14.07 | 14.87 | 13.57 | 14.82 | +2.00% | |
| 14.49 | 15.12 | 13.96 | 14.53 | -2.15% | |
| 13.73 | 15.41 | 13.56 | 14.85 | +6.91% | |
| 13.92 | 14.08 | 13.52 | 13.89 | +1.28% | |
| 14.59 | 14.71 | 13.52 | 13.72 | -8.75% | |
| 14.41 | 15.26 | 14.02 | 15.03 | +3.73% | |
| 13.96 | 14.67 | 13.51 | 14.49 | +5.69% | |
| 14.62 | 14.99 | 13.68 | 13.71 | -2.63% | |
| 14.18 | 15.04 | 13.94 | 14.08 | -6.75% | |
| 14.24 | 15.54 | 14.01 | 15.10 | +12.27% | |
| 12.29 | 13.58 | 11.90 | 13.45 | +13.79% | |
| 11.03 | 11.92 | 10.79 | 11.82 | +2.96% | |
| 10.22 | 11.62 | 10.09 | 11.48 | +17.99% | |
| 9.81 | 9.93 | 9.06 | 9.73 | -0.51% | |
| 10.75 | 11.18 | 9.74 | 9.78 | -4.31% | |
| 10.73 | 11.05 | 10.05 | 10.22 | -5.46% | |
| 10.55 | 11.10 | 10.28 | 10.81 | +1.89% | |
| 10.71 | 11.14 | 10.36 | 10.61 | -3.19% | |
| 11.19 | 11.74 | 10.91 | 10.96 | -8.51% | |
| 12.99 | 13.20 | 11.83 | 11.98 | -10.13% | |
| 14.32 | 14.33 | 12.72 | 13.33 | -5.09% | |
| 14.14 | 14.39 | 13.52 | 14.05 | -6.55% | |
| 16.45 | 16.52 | 15.00 | 15.03 | -3.47% | |
| 14.84 | 15.59 | 14.06 | 15.57 | +1.10% | |
| 16.32 | 16.39 | 15.35 | 15.40 | -7.12% | |
| 16.31 | 16.95 | 16.15 | 16.58 | +2.22% | |
| 16.48 | 17.73 | 16.03 | 16.22 | -6.89% | |
| 18.85 | 19.30 | 16.79 | 17.42 | -2.13% | |
| 18.20 | 18.38 | 17.38 | 17.80 | +0.62% | |
| 18.18 | 18.72 | 17.65 | 17.69 | -6.35% | |
| 20.48 | 20.85 | 18.21 | 18.89 | -1.36% | |
| 19.90 | 20.87 | 19.13 | 19.15 | -5.20% | |
| 20.04 | 20.46 | 19.58 | 20.20 | +4.31% | |
| 18.40 | 19.39 | 18.22 | 19.37 | +9.59% | |
| 17.01 | 18.14 | 16.76 | 17.67 | +4.80% | |
| 18.10 | 18.73 | 16.23 | 16.86 | -10.18% | |
| 20.24 | 20.35 | 18.42 | 18.77 | -7.99% | |
| 21.23 | 22.69 | 20.32 | 20.40 | +4.48% | |
| 18.61 | 19.84 | 18.34 | 19.53 | -2.33% | |
| 23.05 | 23.15 | 19.82 | 19.99 | -13.84% | |
| 22.52 | 23.61 | 21.77 | 23.20 | +5.55% | |
| 19.16 | 22.68 | 18.82 | 21.98 | +9.68% | |
| 20.23 | 20.28 | 19.10 | 20.04 | +3.94% | |
| 21.05 | 22.12 | 18.76 | 19.28 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CLSK chart for longer ranges.