CleanSpark, Inc. (BIT:1CLSK)
Italy · Delayed Price · Currency is EUR 9.51
+0.22 (2.37%)
At close: Apr 16, 2026
BIT:1CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.65 | 9.76 | 9.41 | 9.51 | 9.51 | 2.37% | 14,704 |
| Apr 15, 2026 | 9.51 | 9.51 | 9.29 | 9.29 | 9.29 | -4.52% | 4,938 |
| Apr 14, 2026 | 9.38 | 9.99 | 9.38 | 9.73 | 9.73 | 9.94% | 9,257 |
| Apr 13, 2026 | 8.30 | 8.94 | 8.19 | 8.85 | 8.85 | 1.26% | 13,016 |
| Apr 10, 2026 | 8.79 | 8.99 | 8.71 | 8.74 | 8.74 | 2.58% | 13,948 |
| Apr 9, 2026 | 8.33 | 8.57 | 8.32 | 8.52 | 8.52 | 3.90% | 13,610 |
| Apr 8, 2026 | 8.27 | 8.52 | 8.02 | 8.20 | 8.20 | 9.77% | 30,320 |
| Apr 7, 2026 | 7.82 | 7.84 | 7.39 | 7.47 | 7.47 | 0.16% | 1,893 |
| Apr 2, 2026 | 7.23 | 7.23 | 7.13 | 7.46 | 7.46 | -0.82% | 235 |
| Apr 1, 2026 | 7.43 | 7.58 | 7.43 | 7.52 | 7.52 | 5.80% | 2,049 |
| Mar 31, 2026 | 7.26 | 7.34 | 7.21 | 7.11 | 7.11 | -4.62% | 4,424 |
| Mar 30, 2026 | 7.83 | 7.84 | 7.37 | 7.45 | 7.45 | -0.72% | 11,287 |
| Mar 27, 2026 | 8.14 | 8.14 | 7.47 | 7.51 | 7.51 | -9.54% | 3,135 |
| Mar 26, 2026 | 8.41 | 8.67 | 8.30 | 8.30 | 8.30 | -3.71% | 5,033 |
| Mar 25, 2026 | 8.58 | 8.86 | 8.53 | 8.62 | 8.62 | 3.33% | 17,731 |
| Mar 24, 2026 | 8.65 | 8.65 | 8.31 | 8.34 | 8.34 | -2.73% | 3,698 |
| Mar 23, 2026 | 7.86 | 8.59 | 7.86 | 8.57 | 8.57 | 3.55% | 5,408 |
| Mar 20, 2026 | 8.56 | 8.56 | 8.22 | 8.28 | 8.28 | 0.19% | 9,513 |
| Mar 19, 2026 | 8.20 | 8.25 | 8.20 | 8.26 | 8.26 | -3.80% | 2,865 |
| Mar 18, 2026 | 8.89 | 8.89 | 8.59 | 8.59 | 8.59 | -0.92% | 7,819 |
| Mar 17, 2026 | 8.70 | 8.70 | 8.47 | 8.67 | 8.67 | 1.29% | 4,245 |
| Mar 16, 2026 | 8.80 | 9.03 | 8.80 | 8.56 | 8.56 | 0.23% | 6,327 |
| Mar 13, 2026 | 8.48 | 9.02 | 8.48 | 8.54 | 8.54 | 4.84% | 14,574 |
| Mar 12, 2026 | 8.27 | 8.27 | 8.05 | 8.15 | 8.15 | -2.63% | 3,983 |
| Mar 11, 2026 | 8.49 | 8.65 | 8.36 | 8.37 | 8.37 | -0.92% | 10,424 |
| Mar 10, 2026 | 8.47 | 8.56 | 8.21 | 8.44 | 8.44 | 4.71% | 20,032 |
| Mar 9, 2026 | 7.93 | 8.06 | 7.85 | 8.06 | 8.06 | -0.47% | 11,187 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.07 | 8.10 | 8.10 | -5.62% | 1,225 |
| Mar 5, 2026 | 9.10 | 9.16 | 8.56 | 8.58 | 8.58 | -2.72% | 12,781 |
| Mar 4, 2026 | 8.67 | 9.07 | 8.67 | 8.82 | 8.82 | 1.82% | 4,428 |
| Mar 3, 2026 | 8.65 | 8.84 | 8.64 | 8.67 | 8.67 | -3.99% | 3,684 |
| Mar 2, 2026 | 8.15 | 9.10 | 8.12 | 9.03 | 9.03 | 8.90% | 14,458 |
| Feb 27, 2026 | 8.56 | 8.59 | 8.47 | 8.29 | 8.29 | -4.89% | 4,085 |
| Feb 26, 2026 | 8.79 | 8.83 | 8.62 | 8.71 | 8.71 | -2.90% | 1,875 |
| Feb 25, 2026 | 8.92 | 9.12 | 8.87 | 8.97 | 8.97 | 4.45% | 8,431 |
| Feb 24, 2026 | 8.17 | 8.80 | 8.14 | 8.59 | 8.59 | 5.17% | 2,528 |
| Feb 23, 2026 | 8.02 | 8.35 | 7.90 | 8.17 | 8.17 | -2.37% | 1,023 |
| Feb 20, 2026 | 8.33 | 8.57 | 8.33 | 8.37 | 8.37 | 3.64% | 13,211 |
| Feb 19, 2026 | 7.93 | 8.15 | 7.75 | 8.07 | 8.07 | 1.92% | 3,994 |
| Feb 18, 2026 | 7.90 | 7.96 | 7.77 | 7.92 | 7.92 | 0.28% | 9,557 |
| Feb 17, 2026 | 8.27 | 8.27 | 7.87 | 7.90 | 7.90 | -4.27% | 16,432 |
| Feb 16, 2026 | 8.55 | 8.55 | 8.40 | 8.25 | 8.25 | -3.58% | 1,100 |
| Feb 13, 2026 | 7.98 | 8.60 | 7.80 | 8.56 | 8.56 | 10.14% | 11,063 |
| Feb 12, 2026 | 8.21 | 8.21 | 7.80 | 7.77 | 7.77 | -6.34% | 6,927 |
| 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 |