CleanSpark, Inc. (CLSK) stock
CLSKNasdaqFinance ServicesFiscal year ends September 30Also trades as CLSKW
$7.67−0.53 (-6.46%)
Close on Oct 30, 2026Market cap $1.97BP/E –Yield –
Price history
CleanSpark share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.67
-6.46% on the day
52-week range
$7.29 – $19.30
-60.3% from the high
Change over 52 weeks
-56.6%
From $17.69 on Oct 30, 2025
Average volume
19.59M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $7.72 | $7.83 | $7.29 | $7.67 | -6.46% | 20,137,160 |
| Oct 29, 2026 | $8.28 | $8.60 | $8.08 | $8.20 | -4.43% | 11,816,400 |
| Oct 28, 2026 | $8.30 | $8.60 | $7.99 | $8.58 | +4.76% | 19,456,000 |
| Oct 27, 2026 | $7.87 | $8.33 | $7.75 | $8.19 | +5.41% | 12,643,540 |
| Oct 26, 2026 | $7.65 | $8.03 | $7.36 | $7.77 | -1.40% | 17,801,740 |
| Oct 23, 2026 | $8.13 | $8.32 | $7.82 | $7.88 | -3.31% | 17,010,010 |
| Oct 22, 2026 | $8.41 | $8.60 | $8.00 | $8.15 | -6.86% | 16,287,450 |
| Oct 21, 2026 | $8.76 | $8.94 | $8.27 | $8.75 | +3.80% | 20,629,250 |
| Oct 20, 2026 | $8.19 | $8.85 | $8.08 | $8.43 | -0.35% | 16,664,200 |
| Oct 19, 2026 | $8.76 | $8.95 | $8.42 | $8.46 | +0.71% | 19,307,120 |
| Oct 16, 2026 | $9.07 | $9.15 | $8.24 | $8.40 | -10.16% | 20,557,350 |
| Oct 15, 2026 | $8.81 | $9.43 | $8.32 | $9.35 | +1.36% | 27,369,620 |
| Oct 14, 2026 | $9.75 | $9.81 | $8.93 | $9.23 | -9.11% | 24,083,310 |
| Oct 13, 2026 | $9.98 | $10.23 | $9.69 | $10.15 | -1.46% | 15,401,170 |
| Oct 12, 2026 | $10.40 | $10.60 | $10.26 | $10.30 | -1.86% | 9,392,439 |
| Oct 9, 2026 | $10.65 | $10.75 | $10.30 | $10.50 | -1.27% | 10,346,050 |
| Oct 8, 2026 | $11.27 | $11.35 | $10.37 | $10.63 | -7.73% | 25,998,000 |
| Oct 7, 2026 | $11.94 | $12.16 | $11.43 | $11.52 | -6.27% | 15,958,490 |
| Oct 6, 2026 | $12.49 | $12.67 | $12.16 | $12.29 | -1.52% | 10,896,270 |
| Oct 5, 2026 | $12.90 | $12.93 | $12.10 | $12.48 | -2.04% | 14,851,580 |
| Oct 2, 2026 | $12.93 | $13.48 | $12.37 | $12.74 | +1.76% | 18,566,450 |
| Oct 1, 2026 | $12.84 | $12.95 | $12.09 | $12.52 | -2.80% | 18,659,880 |
| Sep 30, 2026 | $13.66 | $13.70 | $12.87 | $12.88 | -3.23% | 13,856,430 |
| Sep 29, 2026 | $13.62 | $13.74 | $13.22 | $13.31 | -0.22% | 12,360,700 |
| Sep 28, 2026 | $13.81 | $13.98 | $13.32 | $13.34 | -4.37% | 11,425,880 |
| Sep 25, 2026 | $14.28 | $14.28 | $13.48 | $13.95 | -2.17% | 17,283,030 |
| Sep 24, 2026 | $14.09 | $14.75 | $13.98 | $14.26 | -1.38% | 17,933,050 |
| Sep 23, 2026 | $15.02 | $15.22 | $14.43 | $14.46 | -4.49% | 16,916,750 |
| Sep 22, 2026 | $14.50 | $15.27 | $14.36 | $15.14 | +2.57% | 16,801,960 |
| Sep 21, 2026 | $15.12 | $15.18 | $14.68 | $14.76 | +2.00% | 23,239,360 |
| Sep 18, 2026 | $13.77 | $14.49 | $13.39 | $14.47 | +8.39% | 29,674,680 |
| Sep 17, 2026 | $13.47 | $13.67 | $12.61 | $13.35 | +4.38% | 17,843,090 |
| Sep 16, 2026 | $12.84 | $13.23 | $12.44 | $12.79 | +1.35% | 14,524,910 |
| Sep 15, 2026 | $13.07 | $13.17 | $12.36 | $12.62 | -4.90% | 15,287,650 |
| Sep 14, 2026 | $12.77 | $13.65 | $12.58 | $13.27 | -2.93% | 18,549,370 |
| Sep 11, 2026 | $12.97 | $14.03 | $12.83 | $13.67 | +6.80% | 21,641,390 |
| Sep 10, 2026 | $12.87 | $13.49 | $12.58 | $12.80 | -3.61% | 13,571,840 |
| Sep 9, 2026 | $13.73 | $13.81 | $13.18 | $13.28 | -1.48% | 14,087,700 |
| Sep 8, 2026 | $12.70 | $13.69 | $12.53 | $13.48 | +6.23% | 18,709,640 |
| Sep 4, 2026 | $12.26 | $12.76 | $12.26 | $12.69 | +0.87% | 15,842,470 |
| Sep 3, 2026 | $11.42 | $12.66 | $11.31 | $12.58 | +11.03% | 23,534,020 |
| Sep 2, 2026 | $10.89 | $11.39 | $10.77 | $11.33 | +2.44% | 10,457,720 |
| Sep 1, 2026 | $11.32 | $11.45 | $10.95 | $11.06 | -4.82% | 11,974,670 |
| Aug 31, 2026 | $11.61 | $11.65 | $11.31 | $11.62 | -0.34% | 10,323,880 |
| Aug 28, 2026 | $12.58 | $12.66 | $11.52 | $11.66 | -9.96% | 20,065,900 |
| Aug 27, 2026 | $12.50 | $13.32 | $12.36 | $12.95 | +6.32% | 19,050,250 |
| Aug 26, 2026 | $12.42 | $12.67 | $12.05 | $12.18 | -4.47% | 15,196,440 |
| Aug 25, 2026 | $11.87 | $12.90 | $11.80 | $12.75 | +6.87% | 18,833,570 |
| Aug 24, 2026 | $11.85 | $12.42 | $11.70 | $11.93 | -0.42% | 18,683,490 |
| Aug 21, 2026 | $13.15 | $13.34 | $11.73 | $11.98 | -4.92% | 28,225,820 |
| Aug 20, 2026 | $12.38 | $12.75 | $12.00 | $12.60 | +7.97% | 27,637,940 |
| Aug 19, 2026 | $11.74 | $12.21 | $11.03 | $11.67 | -0.51% | 25,132,470 |
| Aug 18, 2026 | $12.11 | $12.20 | $11.49 | $11.73 | -5.40% | 16,828,120 |
| Aug 17, 2026 | $12.03 | $12.55 | $11.93 | $12.40 | +2.56% | 17,991,190 |
| Aug 14, 2026 | $11.32 | $12.20 | $11.27 | $12.09 | +4.95% | 19,864,410 |
| Aug 13, 2026 | $11.90 | $12.63 | $11.41 | $11.52 | -5.42% | 24,967,660 |
| Aug 12, 2026 | $12.14 | $12.36 | $11.86 | $12.18 | +5.73% | 17,831,990 |
| Aug 11, 2026 | $12.20 | $12.28 | $11.48 | $11.52 | -0.60% | 19,246,550 |
| Aug 10, 2026 | $12.29 | $12.33 | $11.59 | $11.59 | -5.77% | 17,449,250 |
| Aug 7, 2026 | $13.97 | $14.01 | $12.08 | $12.30 | -3.53% | 23,422,210 |
| Aug 6, 2026 | $13.09 | $13.50 | $12.51 | $12.75 | -5.56% | 22,866,370 |
| Aug 5, 2026 | $14.21 | $14.41 | $13.48 | $13.50 | -4.73% | 16,883,120 |
| Aug 4, 2026 | $14.35 | $14.81 | $13.92 | $14.17 | -3.28% | 26,480,820 |
| Aug 3, 2026 | $13.51 | $14.74 | $13.22 | $14.65 | +6.47% | 19,278,640 |
| Jul 31, 2026 | $15.04 | $15.11 | $13.56 | $13.76 | -5.36% | 19,476,970 |
| Jul 30, 2026 | $12.96 | $14.84 | $12.89 | $14.54 | +21.07% | 30,563,430 |
| Jul 29, 2026 | $13.26 | $13.36 | $11.83 | $12.01 | -10.91% | 24,965,930 |
| Jul 28, 2026 | $13.50 | $13.73 | $12.65 | $13.48 | -3.89% | 21,729,330 |
| Jul 27, 2026 | $14.82 | $14.85 | $13.69 | $14.03 | -3.41% | 15,985,230 |
| Jul 24, 2026 | $15.42 | $15.46 | $14.50 | $14.52 | -6.98% | 17,450,140 |
| Jul 23, 2026 | $15.14 | $16.10 | $15.09 | $15.61 | +1.86% | 24,116,490 |
| Jul 22, 2026 | $15.03 | $15.68 | $14.88 | $15.33 | -0.36% | 16,337,470 |
| Jul 21, 2026 | $14.80 | $15.70 | $14.67 | $15.38 | +6.66% | 28,482,930 |
| Jul 20, 2026 | $13.50 | $15.12 | $13.43 | $14.42 | +10.67% | 29,984,790 |
| Jul 17, 2026 | $12.35 | $13.20 | $12.15 | $13.03 | +1.01% | 22,094,900 |
| Jul 16, 2026 | $13.83 | $14.20 | $12.76 | $12.90 | -8.70% | 26,074,440 |
| Jul 15, 2026 | $13.82 | $14.86 | $13.12 | $14.13 | +5.06% | 43,415,720 |
| Jul 14, 2026 | $14.69 | $15.10 | $12.80 | $13.45 | +8.82% | 76,378,270 |
| Jul 13, 2026 | $12.45 | $12.76 | $12.02 | $12.36 | -3.81% | 11,881,190 |
| Jul 10, 2026 | $13.04 | $13.27 | $12.40 | $12.85 | -0.31% | 13,319,520 |
| Jul 9, 2026 | $13.05 | $13.25 | $12.62 | $12.89 | +3.95% | 15,179,300 |
| Jul 8, 2026 | $12.27 | $12.71 | $11.95 | $12.40 | -0.64% | 11,396,650 |
| Jul 7, 2026 | $13.08 | $13.28 | $12.05 | $12.48 | -7.62% | 14,482,020 |
| Jul 6, 2026 | $13.01 | $13.97 | $13.00 | $13.51 | +7.05% | 16,755,900 |
| Jul 2, 2026 | $13.65 | $13.85 | $12.28 | $12.62 | -7.34% | 20,547,740 |
| Jul 1, 2026 | $14.29 | $14.32 | $13.60 | $13.62 | -6.39% | 19,134,600 |
| Jun 30, 2026 | $14.92 | $15.08 | $14.36 | $14.55 | -5.34% | 16,035,600 |
| Jun 29, 2026 | $16.59 | $16.95 | $14.88 | $15.37 | -5.88% | 18,788,930 |
| Jun 26, 2026 | $15.39 | $16.45 | $14.95 | $16.33 | +2.90% | 19,973,640 |
| Jun 25, 2026 | $16.74 | $17.07 | $15.19 | $15.87 | -2.22% | 22,729,090 |
| Jun 24, 2026 | $17.60 | $17.86 | $15.66 | $16.23 | -5.58% | 19,535,460 |
| Jun 23, 2026 | $16.56 | $18.53 | $16.44 | $17.19 | -1.49% | 20,899,670 |
| Jun 22, 2026 | $17.45 | $19.05 | $17.16 | $17.45 | +1.22% | 30,281,720 |
| Jun 18, 2026 | $17.32 | $17.47 | $16.81 | $17.24 | +2.74% | 19,158,020 |
| Jun 17, 2026 | $17.20 | $18.01 | $16.74 | $16.78 | -2.78% | 16,710,510 |
| Jun 16, 2026 | $16.99 | $18.10 | $16.96 | $17.26 | +0.70% | 17,604,420 |
| Jun 15, 2026 | $17.42 | $17.78 | $17.04 | $17.14 | +4.00% | 19,689,750 |
| Jun 12, 2026 | $16.24 | $17.18 | $16.00 | $16.48 | +1.92% | 19,501,040 |
| Jun 11, 2026 | $14.81 | $16.19 | $14.77 | $16.17 | +8.52% | 18,717,580 |
| Jun 10, 2026 | $15.53 | $16.35 | $14.90 | $14.90 | -6.70% | 21,432,480 |
| Jun 9, 2026 | $16.58 | $17.25 | $15.13 | $15.97 | -3.33% | 25,129,230 |
| Jun 8, 2026 | $15.89 | $16.93 | $15.67 | $16.52 | +5.97% | 20,972,080 |
| Jun 5, 2026 | $16.05 | $16.07 | $14.06 | $15.59 | -7.09% | 39,577,240 |
| Jun 4, 2026 | $16.82 | $17.17 | $16.33 | $16.78 | -4.71% | 18,454,020 |
| Jun 3, 2026 | $17.69 | $18.27 | $17.33 | $17.61 | +0.17% | 22,735,310 |
| Jun 2, 2026 | $18.35 | $19.09 | $17.40 | $17.58 | -6.54% | 26,587,940 |
| Jun 1, 2026 | $17.94 | $19.17 | $17.45 | $18.81 | +2.84% | 25,170,630 |
| May 29, 2026 | $18.05 | $18.34 | $17.08 | $18.29 | +0.83% | 22,426,560 |
| May 28, 2026 | $17.83 | $18.46 | $17.44 | $18.14 | +0.55% | 19,244,630 |
| May 27, 2026 | $17.37 | $18.26 | $16.65 | $18.04 | +5.31% | 28,139,740 |
| May 26, 2026 | $16.51 | $17.48 | $16.29 | $17.13 | +7.26% | 31,872,350 |
| May 22, 2026 | $15.82 | $16.66 | $15.71 | $15.97 | +1.33% | 21,145,810 |
| May 21, 2026 | $15.48 | $15.96 | $15.27 | $15.76 | +2.34% | 20,582,980 |
| May 20, 2026 | $15.04 | $16.34 | $14.60 | $15.40 | +4.83% | 41,435,140 |
| May 19, 2026 | $13.29 | $14.74 | $13.05 | $14.69 | +9.30% | 34,402,100 |
| May 18, 2026 | $13.68 | $13.93 | $12.67 | $13.44 | +2.52% | 23,691,300 |
| May 15, 2026 | $13.39 | $13.61 | $12.80 | $13.11 | -6.22% | 17,558,020 |
| May 14, 2026 | $13.52 | $14.12 | $13.16 | $13.98 | +5.11% | 16,585,760 |
| May 13, 2026 | $13.45 | $13.55 | $13.09 | $13.30 | -1.26% | 14,651,570 |
| May 12, 2026 | $13.16 | $14.34 | $12.40 | $13.47 | -5.80% | 31,996,490 |
| May 11, 2026 | $14.10 | $15.04 | $13.74 | $14.30 | +0.70% | 30,223,080 |
| May 8, 2026 | $14.00 | $14.45 | $13.57 | $14.20 | +1.57% | 15,906,800 |
| May 7, 2026 | $14.10 | $14.29 | $13.52 | $13.98 | -3.59% | 19,788,640 |
| May 6, 2026 | $13.79 | $14.63 | $13.65 | $14.50 | +8.13% | 27,147,070 |
| May 5, 2026 | $13.11 | $13.57 | $13.00 | $13.41 | +4.60% | 16,912,390 |
| May 4, 2026 | $12.28 | $13.02 | $12.12 | $12.82 | +5.34% | 21,658,170 |
| May 1, 2026 | $12.83 | $12.98 | $12.14 | $12.17 | -2.87% | 16,407,760 |
| Apr 30, 2026 | $11.51 | $12.89 | $11.51 | $12.53 | +10.20% | 26,629,740 |
| Apr 29, 2026 | $11.72 | $11.72 | $11.13 | $11.37 | -3.56% | 15,647,740 |
| Apr 28, 2026 | $11.78 | $11.91 | $11.36 | $11.79 | -3.76% | 13,560,140 |
| Apr 27, 2026 | $12.62 | $12.70 | $11.97 | $12.25 | -4.00% | 20,401,810 |
| Apr 24, 2026 | $12.55 | $13.23 | $12.55 | $12.76 | +4.33% | 26,980,750 |
| Apr 23, 2026 | $12.06 | $12.55 | $11.76 | $12.23 | +0.16% | 21,278,890 |
| Apr 22, 2026 | $12.10 | $12.63 | $12.00 | $12.21 | +6.08% | 22,230,120 |
| Apr 21, 2026 | $12.15 | $12.16 | $11.41 | $11.51 | -4.48% | 16,383,410 |
| Apr 20, 2026 | $11.58 | $12.15 | $11.56 | $12.05 | +0.67% | 18,595,040 |
| Apr 17, 2026 | $11.82 | $12.24 | $11.56 | $11.97 | +4.82% | 27,915,990 |
| Apr 16, 2026 | $11.49 | $11.51 | $10.83 | $11.42 | +1.42% | 16,932,370 |
| Apr 15, 2026 | $11.27 | $11.31 | $10.81 | $11.26 | -0.09% | 16,731,740 |
| Apr 14, 2026 | $11.24 | $11.87 | $11.20 | $11.27 | +4.74% | 23,371,900 |
| Apr 13, 2026 | $9.79 | $10.87 | $9.65 | $10.76 | +7.39% | 21,642,600 |
| Apr 10, 2026 | $10.29 | $10.56 | $9.86 | $10.02 | -1.76% | 16,922,330 |
| Apr 9, 2026 | $9.76 | $10.53 | $9.73 | $10.20 | +3.24% | 22,935,260 |
| Apr 8, 2026 | $9.86 | $10.09 | $9.36 | $9.88 | +9.05% | 27,049,450 |
| Apr 7, 2026 | $8.92 | $9.07 | $8.47 | $9.06 | -0.44% | 16,543,530 |
| Apr 6, 2026 | $8.90 | $9.28 | $8.88 | $9.10 | +3.53% | 17,442,170 |
| Apr 2, 2026 | $8.22 | $8.81 | $8.12 | $8.79 | +1.97% | 17,574,700 |
| Apr 1, 2026 | $8.71 | $8.92 | $8.54 | $8.62 | +1.29% | 16,645,470 |
| Mar 31, 2026 | $8.40 | $8.55 | $8.05 | $8.51 | +4.03% | 20,276,310 |
| Mar 30, 2026 | $8.90 | $9.00 | $8.00 | $8.18 | -5.54% | 19,413,660 |
| Mar 27, 2026 | $9.08 | $9.12 | $8.40 | $8.66 | -6.88% | 18,394,710 |
| Mar 26, 2026 | $9.72 | $10.03 | $9.24 | $9.30 | -6.63% | 16,137,280 |
| Mar 25, 2026 | $10.06 | $10.35 | $9.76 | $9.96 | +3.97% | 24,787,570 |
| Mar 24, 2026 | $9.88 | $10.19 | $9.44 | $9.58 | -4.01% | 18,712,910 |
| Mar 23, 2026 | $9.41 | $10.30 | $9.40 | $9.98 | +6.17% | 24,168,410 |
| Mar 20, 2026 | $9.79 | $9.92 | $9.11 | $9.40 | -4.37% | 25,595,150 |
| Mar 19, 2026 | $9.50 | $9.95 | $9.03 | $9.83 | -0.51% | 16,884,530 |
| Mar 18, 2026 | $9.95 | $10.25 | $9.80 | $9.88 | -2.27% | 16,472,210 |
| Mar 17, 2026 | $9.91 | $10.45 | $9.68 | $10.11 | +0.90% | 17,497,490 |
| Mar 16, 2026 | $10.24 | $10.42 | $9.80 | $10.02 | +2.66% | 19,557,130 |
| Mar 13, 2026 | $10.00 | $10.38 | $9.64 | $9.76 | +2.20% | 23,592,090 |
| Mar 12, 2026 | $9.53 | $9.63 | $9.22 | $9.55 | -2.65% | 13,954,140 |
| Mar 11, 2026 | $9.70 | $10.11 | $9.47 | $9.81 | +1.87% | 15,643,840 |
| Mar 10, 2026 | $9.73 | $10.07 | $9.55 | $9.63 | +0.21% | 14,982,060 |
| Mar 9, 2026 | $9.17 | $9.72 | $8.93 | $9.61 | +4.34% | 16,346,060 |
| Mar 6, 2026 | $9.65 | $9.71 | $9.12 | $9.21 | -7.44% | 16,201,810 |
| Mar 5, 2026 | $10.53 | $10.60 | $9.62 | $9.95 | -6.66% | 18,248,390 |
| Mar 4, 2026 | $10.36 | $10.85 | $10.13 | $10.66 | +7.79% | 21,604,840 |
| Mar 3, 2026 | $10.18 | $10.37 | $9.78 | $9.89 | -6.26% | 18,109,890 |
| Mar 2, 2026 | $9.64 | $10.74 | $9.54 | $10.55 | +6.03% | 19,430,550 |
| Feb 27, 2026 | $10.08 | $10.34 | $9.66 | $9.95 | -4.69% | 16,569,950 |
| Feb 26, 2026 | $10.32 | $10.49 | $9.93 | $10.44 | -0.10% | 18,948,770 |
| Feb 25, 2026 | $10.90 | $11.06 | $10.41 | $10.45 | +0.97% | 21,577,840 |
| Feb 24, 2026 | $9.63 | $10.60 | $9.59 | $10.35 | +5.40% | 25,930,860 |
| Feb 23, 2026 | $9.40 | $9.98 | $9.29 | $9.82 | +1.76% | 21,150,980 |
| Feb 20, 2026 | $9.75 | $10.18 | $9.43 | $9.65 | -1.73% | 21,981,310 |
| Feb 19, 2026 | $9.15 | $9.86 | $8.96 | $9.82 | +5.93% | 20,632,270 |
| Feb 18, 2026 | $9.20 | $9.52 | $8.98 | $9.27 | -0.11% | 23,286,320 |
| Feb 17, 2026 | $9.59 | $9.72 | $9.02 | $9.28 | -5.79% | 21,331,830 |
| Feb 13, 2026 | $9.73 | $10.30 | $9.30 | $9.85 | +5.80% | 28,219,410 |
| Feb 12, 2026 | $9.67 | $9.75 | $9.17 | $9.31 | -3.22% | 21,335,150 |
| Feb 11, 2026 | $10.06 | $10.09 | $9.42 | $9.62 | -4.09% | 29,808,900 |
| Feb 10, 2026 | $10.00 | $10.42 | $9.75 | $10.03 | -1.57% | 28,626,400 |
| Feb 9, 2026 | $9.62 | $10.26 | $9.62 | $10.19 | +1.09% | 38,274,700 |
| Feb 6, 2026 | $8.88 | $10.18 | $8.68 | $10.08 | +21.96% | 40,922,110 |
| Feb 5, 2026 | $9.62 | $10.00 | $8.26 | $8.27 | -19.13% | 43,005,960 |
| Feb 4, 2026 | $11.14 | $11.18 | $9.81 | $10.22 | -10.04% | 32,970,500 |
| Feb 3, 2026 | $11.12 | $12.00 | $10.68 | $11.36 | +2.90% | 33,583,660 |
| Feb 2, 2026 | $11.35 | $11.53 | $10.94 | $11.04 | -6.76% | 29,116,500 |
| Jan 30, 2026 | $12.29 | $12.50 | $11.56 | $11.84 | -5.96% | 24,398,340 |
| Jan 29, 2026 | $13.12 | $13.25 | $12.11 | $12.59 | -6.39% | 27,992,340 |
| Jan 28, 2026 | $13.41 | $13.90 | $13.18 | $13.45 | +1.36% | 30,607,690 |
| Jan 27, 2026 | $12.44 | $13.41 | $12.19 | $13.27 | +6.67% | 36,174,680 |
| Jan 26, 2026 | $13.50 | $13.52 | $12.31 | $12.44 | -9.26% | 42,397,390 |
| Jan 23, 2026 | $13.30 | $14.45 | $12.48 | $13.71 | +3.94% | 39,380,730 |
| Jan 22, 2026 | $12.99 | $13.39 | $12.76 | $13.19 | +2.97% | 26,464,530 |
| Jan 21, 2026 | $12.68 | $13.75 | $11.90 | $12.81 | +0.39% | 38,351,970 |
| Jan 20, 2026 | $12.60 | $13.34 | $12.25 | $12.76 | -4.56% | 30,532,610 |
| Jan 16, 2026 | $12.82 | $13.79 | $12.76 | $13.37 | +5.03% | 34,508,280 |
| Jan 15, 2026 | $13.24 | $13.53 | $12.73 | $12.73 | -4.57% | 36,931,350 |
| Jan 14, 2026 | $13.25 | $14.01 | $12.77 | $13.34 | +6.29% | 60,398,060 |
| Jan 13, 2026 | $12.24 | $12.84 | $12.08 | $12.55 | +4.93% | 29,714,750 |
| Jan 12, 2026 | $11.70 | $12.20 | $11.55 | $11.96 | +3.01% | 25,456,130 |
| Jan 9, 2026 | $12.11 | $12.36 | $11.55 | $11.61 | -3.17% | 24,055,870 |
| Jan 8, 2026 | $11.75 | $12.31 | $11.59 | $11.99 | +0.50% | 26,434,280 |
| Jan 7, 2026 | $11.65 | $12.00 | $11.37 | $11.93 | -0.50% | 19,842,280 |
| Jan 6, 2026 | $12.40 | $12.61 | $11.26 | $11.99 | -2.52% | 24,555,850 |
| Jan 5, 2026 | $12.22 | $12.55 | $11.99 | $12.30 | +6.49% | 33,595,900 |
| Jan 2, 2026 | $10.40 | $11.58 | $10.18 | $11.55 | +14.13% | 22,151,580 |
| Dec 31, 2025 | $10.43 | $10.58 | $9.98 | $10.12 | -2.88% | 17,051,590 |
| Dec 30, 2025 | $10.73 | $10.93 | $10.40 | $10.42 | -2.80% | 13,217,570 |
| Dec 29, 2025 | $10.70 | $11.31 | $10.65 | $10.72 | -1.74% | 14,719,540 |
| Dec 26, 2025 | $11.45 | $11.51 | $10.84 | $10.91 | -4.30% | 16,510,080 |
| Dec 24, 2025 | $11.43 | $11.50 | $11.20 | $11.40 | -0.96% | 9,557,972 |
| Dec 23, 2025 | $11.75 | $12.02 | $11.48 | $11.51 | -4.88% | 19,183,300 |
| Dec 22, 2025 | $12.52 | $13.06 | $12.02 | $12.10 | +0.58% | 27,035,190 |
| Dec 19, 2025 | $11.52 | $12.12 | $11.50 | $12.03 | +7.41% | 28,192,270 |
| Dec 18, 2025 | $11.92 | $12.28 | $11.15 | $11.20 | -2.44% | 25,333,720 |
| Dec 17, 2025 | $12.14 | $12.67 | $11.45 | $11.48 | -3.20% | 27,643,040 |
| Dec 16, 2025 | $11.95 | $12.32 | $11.53 | $11.86 | -0.46% | 22,667,610 |
| Dec 15, 2025 | $13.71 | $13.80 | $11.70 | $11.92 | -15.07% | 44,850,060 |
| Dec 12, 2025 | $14.69 | $15.49 | $13.99 | $14.03 | -5.33% | 37,911,220 |
| Dec 11, 2025 | $14.07 | $14.87 | $13.57 | $14.82 | +2.00% | 21,837,540 |
| Dec 10, 2025 | $14.49 | $15.12 | $13.96 | $14.53 | -2.15% | 31,004,010 |
| Dec 9, 2025 | $13.73 | $15.41 | $13.56 | $14.85 | +6.91% | 33,085,570 |
| Dec 8, 2025 | $13.92 | $14.08 | $13.52 | $13.89 | +1.28% | 19,539,450 |
| Dec 5, 2025 | $14.59 | $14.71 | $13.52 | $13.72 | -8.75% | 32,891,230 |
| Dec 4, 2025 | $14.41 | $15.26 | $14.02 | $15.03 | +3.73% | 33,353,340 |
| Dec 3, 2025 | $13.96 | $14.67 | $13.51 | $14.49 | +5.69% | 35,396,470 |
| Dec 2, 2025 | $14.62 | $14.99 | $13.68 | $13.71 | -2.63% | 40,094,030 |
| Dec 1, 2025 | $14.18 | $15.04 | $13.94 | $14.08 | -6.75% | 48,973,490 |
| Nov 28, 2025 | $14.24 | $15.54 | $14.01 | $15.10 | +12.27% | 51,217,320 |
| Nov 26, 2025 | $12.29 | $13.58 | $11.90 | $13.45 | +13.79% | 70,373,980 |
| Nov 25, 2025 | $11.03 | $11.92 | $10.79 | $11.82 | +2.96% | 45,696,180 |
| Nov 24, 2025 | $10.22 | $11.62 | $10.09 | $11.48 | +17.99% | 38,188,490 |
| Nov 21, 2025 | $9.81 | $9.93 | $9.06 | $9.73 | -0.51% | 28,275,020 |
| Nov 20, 2025 | $10.75 | $11.18 | $9.74 | $9.78 | -4.31% | 30,056,840 |
| Nov 19, 2025 | $10.73 | $11.05 | $10.05 | $10.22 | -5.46% | 27,176,580 |
| Nov 18, 2025 | $10.55 | $11.10 | $10.28 | $10.81 | +1.89% | 26,168,340 |
| Nov 17, 2025 | $10.71 | $11.14 | $10.36 | $10.61 | -3.19% | 28,361,720 |
| Nov 14, 2025 | $11.19 | $11.74 | $10.91 | $10.96 | -8.51% | 42,467,710 |
| Nov 13, 2025 | $12.99 | $13.20 | $11.83 | $11.98 | -10.13% | 35,115,550 |
| Nov 12, 2025 | $14.32 | $14.33 | $12.72 | $13.33 | -5.09% | 40,071,650 |
| Nov 11, 2025 | $14.14 | $14.39 | $13.52 | $14.05 | -6.55% | 80,777,840 |
| Nov 10, 2025 | $16.45 | $16.52 | $15.00 | $15.03 | -3.47% | 20,225,140 |
| Nov 7, 2025 | $14.84 | $15.59 | $14.06 | $15.57 | +1.10% | 27,394,070 |
| Nov 6, 2025 | $16.32 | $16.39 | $15.35 | $15.40 | -7.12% | 19,517,570 |
| Nov 5, 2025 | $16.31 | $16.95 | $16.15 | $16.58 | +2.22% | 20,584,610 |
| Nov 4, 2025 | $16.48 | $17.73 | $16.03 | $16.22 | -6.89% | 28,439,490 |
| Nov 3, 2025 | $18.85 | $19.30 | $16.79 | $17.42 | -2.13% | 31,434,220 |
| Oct 31, 2025 | $18.20 | $18.38 | $17.38 | $17.80 | +0.62% | 17,900,970 |
| Oct 30, 2025 | $18.18 | $18.72 | $17.65 | $17.69 | -6.35% | 19,537,900 |
| Oct 29, 2025 | $20.48 | $20.85 | $18.21 | $18.89 | -1.36% | 34,180,310 |
| Oct 28, 2025 | $19.90 | $20.87 | $19.12 | $19.15 | -5.20% | 24,040,780 |
| Oct 27, 2025 | $20.04 | $20.46 | $19.58 | $20.20 | +4.31% | 23,545,060 |
| Oct 24, 2025 | $18.40 | $19.39 | $18.22 | $19.37 | +9.59% | 24,943,490 |
| Oct 23, 2025 | $17.01 | $18.14 | $16.76 | $17.67 | +4.80% | 22,929,540 |
| Oct 22, 2025 | $18.10 | $18.73 | $16.23 | $16.86 | -10.18% | 36,451,900 |
| Oct 21, 2025 | $20.24 | $20.35 | $18.42 | $18.77 | -7.99% | 37,932,980 |
| Oct 20, 2025 | $21.23 | $22.69 | $20.32 | $20.40 | – | 44,490,020 |
Seasonality
CLSK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 17.4% | -4.9% | 3.7% | 4.6% | -0.7% | 19.5% | -5.4% | 9.9% | -6.0% | 5.9% | 15.3% |
| Months up | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 4 of 9 | 3 of 9 |
| 2026 | 17.0% | -16.0% | -14.5% | 47.2% | 46.0% | -20.4% | -5.4% | -15.6% | 10.8% | -40.5% | ||
| 2025 | 13.4% | -23.5% | -15.9% | 21.6% | 5.6% | 27.8% | 3.1% | -16.7% | 53.1% | 22.8% | -15.2% | -33.0% |
| 2024 | -27.0% | 107.7% | 26.9% | -22.8% | -1.9% | -0.7% | 0.3% | -33.2% | -12.6% | 13.6% | 35.2% | -35.8% |
| 2023 | 55.4% | -12.9% | 0.7% | 40.6% | 9.7% | 0.0% | 40.1% | -18.0% | -22.7% | 7.6% | 52.2% | 76.8% |
| 2022 | -29.4% | 57.7% | 16.7% | -47.5% | -9.2% | -33.4% | 1.8% | 7.3% | -25.7% | 9.4% | -35.3% | -9.3% |
| 2021 | -9.2% | -9.3% | -0.5% | -9.5% | -22.2% | -0.7% | -18.9% | 2.2% | -16.0% | 74.8% | -12.2% | -46.5% |
| 2020 | -13.1% | -44.1% | -54.5% | 26.8% | 34.0% | 28.9% | 179.9% | 39.0% | 23.9% | -39.6% | 44.4% | 166.5% |
| 2019 | 8.3% | 107.2% | -24.3% | -36.8% | -5.5% | -8.7% | -35.3% | -18.7% | -15.0% | -50.6% | 52.4% | -16.4% |
| 2018 | 0.0% | -34.8% | -1.3% | 27.1% | 12.8% | 0.0% | 28.9% | 0.0% | 103.4% | -57.8% | -39.4% | 35.8% |
| 2017 | -14.3% | 41.7% | 17.6% | -10.0% | -23.3% | 0.0% | 0.0% | 0.0% | 0.0% | -0.3% | -29.1% | 0.0% |