CleanSpark, Inc. (BIT:1CLSK)
Italy · Delayed Price · Currency is EUR 18.57
+1.72 (10.21%)
Last updated: Oct 10, 2025, 4:27 PM CET
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.12 | 18.96 | 17.37 | 17.21 | 17.21 | 2.14% | 4,349 |
| Oct 9, 2025 | 16.69 | 17.37 | 16.41 | 16.85 | 16.85 | 5.12% | 4,167 |
| Oct 8, 2025 | 16.03 | 16.34 | 15.83 | 16.03 | 16.03 | 7.37% | 3,780 |
| Oct 7, 2025 | 14.99 | 15.60 | 14.88 | 14.93 | 14.93 | 3.04% | 7,493 |
| Oct 6, 2025 | 14.09 | 14.37 | 14.09 | 14.49 | 14.49 | 4.32% | 5,018 |
| Oct 3, 2025 | 12.99 | 13.50 | 12.99 | 13.89 | 13.89 | 10.19% | 1,592 |
| Oct 2, 2025 | 12.69 | 12.82 | 12.43 | 12.61 | 12.61 | -0.67% | 3,968 |
| Oct 1, 2025 | 12.89 | 12.95 | 12.74 | 12.69 | 12.69 | 2.75% | 712 |
| Sep 30, 2025 | 12.69 | 12.69 | 12.52 | 12.35 | 12.35 | -0.88% | 2,323 |
| Sep 29, 2025 | 11.42 | 12.17 | 11.35 | 12.46 | 12.46 | 14.21% | 1,736 |
| Sep 26, 2025 | 11.22 | 11.22 | 11.20 | 10.91 | 10.91 | -9.27% | 2,732 |
| Sep 25, 2025 | 12.10 | 12.10 | 12.10 | 12.03 | 12.03 | -1.92% | 400 |
| Sep 24, 2025 | 12.08 | 12.84 | 12.08 | 12.26 | 12.26 | -0.41% | 3,177 |
| Sep 23, 2025 | 12.23 | 12.83 | 12.18 | 12.31 | 12.31 | 11.76% | 3,450 |
| Sep 22, 2025 | 11.13 | 11.14 | 10.83 | 11.02 | 11.02 | -5.98% | 3,067 |
| Sep 19, 2025 | 11.32 | 11.86 | 11.03 | 11.72 | 11.72 | 6.31% | 5,434 |
| Sep 18, 2025 | 9.95 | 10.86 | 9.95 | 11.02 | 11.02 | 15.44% | 2,605 |
| Sep 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 5.97% | - |
| Sep 16, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 5.78% | - |
| Sep 15, 2025 | 8.70 | 8.70 | 8.70 | 8.52 | 8.52 | -3.60% | 921 |
| Sep 12, 2025 | 8.78 | 8.78 | 8.78 | 8.83 | 8.83 | -0.63% | 125 |
| Sep 11, 2025 | 8.64 | 8.64 | 8.64 | 8.89 | 8.89 | 5.01% | 232 |
| Sep 10, 2025 | 8.41 | 8.65 | 8.41 | 8.47 | 8.47 | 7.46% | 1,079 |
| Sep 9, 2025 | 7.92 | 7.92 | 7.92 | 7.88 | 7.88 | -1.08% | 100 |
| Sep 8, 2025 | 7.92 | 7.92 | 7.92 | 7.96 | 7.96 | 2.26% | 100 |
| Sep 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.61% | - |
| Sep 4, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.90% | - |
| Sep 3, 2025 | 8.30 | 8.30 | 8.30 | 8.24 | 8.24 | 0.88% | 60 |
| Sep 2, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 3.00% | - |
| Sep 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.85% | - |
| Aug 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.48% | - |
| Aug 28, 2025 | 8.45 | 8.45 | 8.45 | 8.29 | 8.29 | -0.62% | 100 |
| Aug 27, 2025 | 8.45 | 8.45 | 8.45 | 8.34 | 8.34 | 2.89% | 20 |
| Aug 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.34% | - |
| Aug 25, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -3.14% | - |
| Aug 22, 2025 | 8.06 | 8.06 | 8.06 | 8.40 | 8.40 | 5.29% | 37 |
| Aug 21, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.35% | - |
| Aug 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.75% | - |
| Aug 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.40% | - |
| Aug 18, 2025 | 8.18 | 8.18 | 8.18 | 8.52 | 8.52 | 5.16% | 100 |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.39% | - |
| Aug 13, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -2.04% | - |
| Aug 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.74% | - |
| Aug 11, 2025 | 9.01 | 9.01 | 8.72 | 8.50 | 8.50 | -0.30% | 8,000 |
| Aug 8, 2025 | 9.20 | 9.20 | 9.20 | 8.53 | 8.53 | -7.77% | 150 |
| Aug 7, 2025 | 9.37 | 9.37 | 9.37 | 9.24 | 9.24 | 1.20% | 980 |
| Aug 6, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.55% | - |
| Aug 5, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.74% | - |
| Aug 4, 2025 | 8.99 | 8.99 | 8.99 | 9.15 | 9.15 | -0.09% | 223 |
| Aug 1, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -8.90% | - |