CLSK: CleanSpark Inc.

As of Friday, May 22nd, 2026

$ 15.97

+0.21 +1.33%

Open: 15.82
High: 16.66
Low: 15.71
Volume: 21,099,860
Previous Close on Thursday, May 21st, 2026

$ 15.76

+0.36 +2.34%

Open: 15.48
High: 15.96
Low: 15.27
Volume: 20,355,883

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 15.82 16.66 15.71 15.97 21,099,860 +0.21 +1.33
2026-05-21 15.48 15.96 15.27 15.76 20,355,883 +0.36 +2.34
2026-05-20 15.04 16.34 14.60 15.40 41,201,346 +0.71 +4.83
2026-05-19 13.29 14.74 13.05 14.69 34,239,548 +1.25 +9.30
2026-05-18 13.68 13.93 12.67 13.44 23,320,069 +0.33 +2.52
2026-05-15 13.39 13.61 12.80 13.11 17,198,372 -0.87 -6.22
2026-05-14 13.52 14.12 13.16 13.98 16,266,591 +0.68 +5.11
2026-05-13 13.45 13.55 13.09 13.30 13,103,908 -0.17 -1.26
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.66
On 2026-05-22		 12.67
On 2026-05-18		 2.86 21.82 16.34
On 2026-05-20		 15.27
On 2026-05-21		 -6.52 15.05
10D 16.66
On 2026-05-22		 12.40
On 2026-05-12		 1.77 12.46 15.04
On 2026-05-11		 12.40
On 2026-05-12		 -17.54 14.34
20D 16.66
On 2026-05-22		 11.13
On 2026-04-29		 3.21 25.16 15.04
On 2026-05-11		 12.40
On 2026-05-12		 -17.54 13.62
WTD 16.66
On 2026-05-22		 12.67
On 2026-05-18		 2.86 21.82 16.34
On 2026-05-20		 15.27
On 2026-05-21		 -6.52 15.05
MTD 16.66
On 2026-05-22		 12.12
On 2026-05-04		 3.44 27.45 15.04
On 2026-05-11		 12.40
On 2026-05-12		 -17.54 14.03
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CLSK

CleanSpark Inc.

15.97 +0.21 +1.33 21,099,860