CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	8.54	8.54	8.00	8.30	8.30	-3.62%	8,744
Feb 10, 2026	8.37	8.57	8.18	8.61	8.61	1.34%	3,232
Feb 9, 2026	8.25	8.55	8.15	8.49	8.49	2.17%	23,128
Feb 6, 2026	6.82	8.31	6.68	8.31	8.31	5.48%	57,949
Feb 5, 2026	8.39	8.45	7.59	7.88	7.88	-8.28%	16,185
Feb 4, 2026	9.54	9.54	8.59	8.59	8.59	-11.57%	12,025
Feb 3, 2026	9.60	9.86	9.40	9.72	9.72	1.89%	14,088
Feb 2, 2026	9.59	9.68	9.50	9.54	9.54	-6.63%	2,886
Jan 30, 2026	10.43	10.43	10.14	10.22	10.22	-2.06%	3,796
Jan 29, 2026	11.18	11.18	10.19	10.43	10.43	-9.23%	10,064
Jan 28, 2026	11.11	11.53	11.11	11.49	11.49	7.08%	9,853
Jan 27, 2026	10.58	10.77	10.37	10.73	10.73	2.93%	3,573
Jan 26, 2026	11.39	11.41	10.40	10.43	10.43	-8.11%	20,737
Jan 23, 2026	11.30	11.45	10.75	11.35	11.35	1.52%	6,669
Jan 22, 2026	11.00	11.36	10.94	11.18	11.18	1.45%	6,716
Jan 21, 2026	10.86	11.56	10.83	11.02	11.02	-0.94%	22,989
Jan 20, 2026	10.73	11.12	10.58	11.12	11.12	-1.29%	11,935
Jan 19, 2026	11.73	11.73	10.60	11.27	11.27	-3.92%	1,426
Jan 16, 2026	11.08	11.76	11.08	11.73	11.73	2.31%	7,205
Jan 15, 2026	11.44	11.50	11.12	11.46	11.46	-2.47%	9,797
Jan 14, 2026	10.98	11.63	10.85	11.75	11.75	12.23%	21,756
Jan 13, 2026	10.37	10.72	10.37	10.47	10.47	0.38%	2,581
Jan 12, 2026	9.92	10.27	9.92	10.43	10.43	0.63%	7,851
Jan 9, 2026	10.35	10.47	10.12	10.37	10.37	-0.29%	5,832
Jan 8, 2026	10.21	10.36	10.21	10.40	10.40	3.43%	5,526
Jan 7, 2026	10.11	10.25	9.85	10.05	10.05	-0.54%	5,503
Jan 6, 2026	10.53	10.74	10.11	10.11	10.11	-3.39%	6,667
Jan 5, 2026	10.14	10.68	10.14	10.46	10.46	7.68%	11,079
Jan 2, 2026	9.29	9.68	8.74	9.71	9.71	5.54%	10,803
Dec 30, 2025	9.30	9.30	9.13	9.20	9.20	-0.41%	3,339
Dec 29, 2025	9.43	9.50	9.02	9.24	9.24	-8.40%	3,814
Dec 23, 2025	10.07	10.20	9.95	10.09	10.09	-6.27%	4,277
Dec 22, 2025	10.47	11.05	10.43	10.77	10.77	5.38%	12,257
Dec 19, 2025	9.85	10.22	9.80	10.22	10.22	3.39%	3,023
Dec 18, 2025	9.80	10.30	9.80	9.88	9.88	-2.90%	4,200
Dec 17, 2025	10.20	10.52	10.08	10.18	10.18	1.19%	4,820
Dec 16, 2025	9.93	10.41	9.80	10.06	10.06	-1.76%	4,978
Dec 15, 2025	12.04	12.04	10.05	10.24	10.24	-16.00%	14,764
Dec 12, 2025	12.29	13.16	12.01	12.19	12.19	3.88%	10,333
Dec 11, 2025	11.90	12.26	11.58	11.73	11.73	-4.40%	10,119
Dec 10, 2025	12.77	12.89	12.10	12.27	12.27	-6.26%	6,355
Dec 9, 2025	11.90	13.19	11.90	13.09	13.09	8.99%	10,946
Dec 8, 2025	12.20	12.20	11.69	12.01	12.01	2.43%	4,429
Dec 5, 2025	13.21	13.21	11.74	11.73	11.73	-9.98%	5,626
Dec 4, 2025	12.30	13.03	12.30	13.03	13.03	10.15%	4,574
Dec 3, 2025	12.07	12.12	11.75	11.83	11.83	-2.19%	3,325
Dec 2, 2025	12.31	12.81	12.26	12.09	12.09	-1.79%	9,294
Dec 1, 2025	12.41	12.89	11.83	12.31	12.31	-6.85%	22,646
Nov 28, 2025	11.81	13.38	11.81	13.22	13.22	10.45%	33,397
Nov 27, 2025	11.31	12.18	11.31	11.97	11.97	12.14%	1,891