CleanSpark, Inc. (BIT:1CLSK)
Italy · Delayed Price · Currency is EUR 11.13
-0.59 (-5.04%)
Last updated: Sep 22, 2025, 9:00 AM CET
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -1.81% | - |
| Jul 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.40% | - |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.01% | - |
| Jul 28, 2025 | 10.42 | 10.42 | 10.42 | 10.31 | 10.31 | 3.12% | 1,200 |
| Jul 25, 2025 | 10.24 | 10.24 | 9.94 | 10.00 | 10.00 | -6.65% | 1,530 |
| Jul 24, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.56% | - |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 10.77 | 10.77 | 0.33% | 1,200 |
| Jul 22, 2025 | 10.72 | 10.72 | 10.72 | 10.74 | 10.74 | -4.92% | 139 |
| Jul 21, 2025 | 11.25 | 11.25 | 11.13 | 11.29 | 11.29 | 2.64% | 5,250 |
| Jul 18, 2025 | 11.32 | 11.32 | 11.32 | 11.00 | 11.00 | -1.21% | 300 |
| Jul 17, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.30% | - |
| Jul 16, 2025 | 10.76 | 11.00 | 10.76 | 10.89 | 10.89 | 5.02% | 1,530 |
| Jul 15, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -4.69% | - |
| Jul 14, 2025 | 11.25 | 11.25 | 10.96 | 10.88 | 10.88 | -0.55% | 1,267 |
| Jul 11, 2025 | 11.44 | 11.44 | 11.12 | 10.94 | 10.94 | 1.48% | 10,500 |