CleanSpark, Inc. (BIT:1CLSK)
Italy · Delayed Price · Currency is EUR 10.31
0.00 (0.00%)
At close: Aug 1, 2025, 5:30 PM CET
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 9.01 | 9.01 | 8.50 | 8.50 | - | -0.30% | 8,000 |
| Aug 8, 2025 | 9.20 | 9.20 | 8.53 | 8.53 | - | -7.77% | 150 |
| Aug 7, 2025 | 9.37 | 9.37 | 9.24 | 9.24 | - | 1.01% | 980 |
| Aug 6, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | - | - |
| Aug 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | - | - |
| Aug 4, 2025 | 8.99 | 9.15 | 8.99 | 9.15 | - | -11.23% | 223 |
| Aug 1, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | - | - |
| Jul 31, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | - | - |
| Jul 30, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | - | - |
| Jul 29, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | - | - |
| Jul 28, 2025 | 10.42 | 10.42 | 10.31 | 10.31 | - | 3.12% | 1,200 |
| Jul 25, 2025 | 10.24 | 10.24 | 9.94 | 10.00 | - | -7.17% | 1,530 |
| Jul 24, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | - | - | - |
| Jul 23, 2025 | 10.90 | 10.90 | 10.77 | 10.77 | - | 0.33% | 1,200 |
| Jul 22, 2025 | 10.72 | 10.74 | 10.72 | 10.74 | - | -4.92% | 139 |
| Jul 21, 2025 | 11.25 | 11.29 | 11.13 | 11.29 | - | 2.64% | 5,250 |
| Jul 18, 2025 | 11.32 | 11.32 | 11.00 | 11.00 | - | 1.06% | 300 |
| Jul 17, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | - | - |
| Jul 16, 2025 | 10.76 | 11.00 | 10.76 | 10.89 | - | 0.09% | 1,530 |
| Jul 15, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | - | - | - |
| Jul 14, 2025 | 11.25 | 11.25 | 10.88 | 10.88 | - | -0.55% | 1,267 |
| Jul 11, 2025 | 11.44 | 11.44 | 10.94 | 10.94 | - | 8.86% | 10,500 |
| Jul 10, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | - | - |
| Jul 9, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | - | - | - |
| Jul 8, 2025 | 9.78 | 10.05 | 9.78 | 10.05 | - | 2.69% | 5,000 |
| Jul 7, 2025 | 10.49 | 10.49 | 9.78 | 9.78 | - | -1.19% | 4,900 |
| Jul 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -4.67% | 100 |
| Jul 3, 2025 | 10.68 | 10.68 | 10.39 | 10.39 | - | 11.45% | 200 |
| Jul 2, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | - | - | - |
| Jul 1, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | - | - | - |
| Jun 30, 2025 | 9.27 | 9.32 | 9.27 | 9.32 | - | 2.58% | 50 |
| Jun 27, 2025 | 8.96 | 9.08 | 8.96 | 9.08 | - | 0.35% | 750 |
| Jun 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | - | - |
| Jun 25, 2025 | 8.76 | 9.05 | 8.76 | 9.05 | - | 9.75% | 270 |
| Jun 24, 2025 | 7.82 | 8.25 | 7.82 | 8.25 | - | 8.36% | 250 |
| Jun 23, 2025 | 7.74 | 7.74 | 7.61 | 7.61 | - | -5.84% | 110 |
| Jun 20, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | - | - |
| Jun 19, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | - | - |
| Jun 18, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | - | - |
| Jun 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | - | - | - |
| Jun 16, 2025 | 8.25 | 8.25 | 8.08 | 8.08 | - | -1.53% | 10,072 |
| Jun 13, 2025 | 8.41 | 8.41 | 8.21 | 8.21 | - | -2.96% | 70 |
| Jun 12, 2025 | 8.35 | 8.46 | 8.35 | 8.46 | - | -4.23% | 500 |
| Jun 11, 2025 | 8.85 | 8.85 | 8.81 | 8.83 | - | -0.36% | 290 |
| Jun 10, 2025 | 8.90 | 8.92 | 8.87 | 8.87 | - | 3.82% | 5,055 |
| Jun 9, 2025 | 8.73 | 8.96 | 8.54 | 8.54 | - | -2.22% | 11,565 |
| Jun 6, 2025 | 8.06 | 8.73 | 8.06 | 8.73 | - | 11.23% | 6,200 |
| Jun 5, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | - | - |
| Jun 4, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | - | - |
| Jun 3, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | - | 1.66% | 200 |