CleanSpark, Inc. (SWX:CLSK)
Switzerland · Delayed Price · Currency is CHF · Price in USD 12.37
-0.63 (-4.86%)
At close: Oct 1, 2026
SWX:CLSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.73% | - |
| Oct 1, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -4.86% | - |
| Sep 30, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.82% | - |
| Sep 29, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - | - |
| Sep 28, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.38% | - |
| Sep 25, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -2.16% | - |
| Sep 24, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -5.63% | - |
| Sep 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 21, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 8.90% | - |
| Sep 18, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 5.08% | - |
| Sep 17, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.17% | - |
| Sep 16, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | - |
| Sep 15, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -4.13% | - |
| Sep 14, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.34% | - |
| Sep 11, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4.22% | - |
| Sep 10, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.23% | - |
| Sep 9, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.54% | - |
| Sep 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 5.21% | - |
| Sep 7, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | - |
| Sep 4, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.75% | - |
| Sep 3, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 12.25% | - |
| Sep 2, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -3.87% | - |
| Sep 1, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Aug 31, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -5.16% | - |
| Aug 28, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -6.76% | - |
| Aug 27, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 4.21% | - |
| Aug 26, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.40% | - |
| Aug 25, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 2.67% | - |
| Aug 24, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.71% | - |
| Aug 21, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.69% | - |
| Aug 20, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 1.60% | - |
| Aug 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - | - |
| Aug 18, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.18% | - |
| Aug 17, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.04% | - |
| Aug 14, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -3.66% | - |
| Aug 13, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.61% | - |
| Aug 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.57% | - |
| Aug 11, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.56% | - |
| Aug 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -5.42% | - |
| Aug 7, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -7.09% | - |
| Aug 6, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.86% | - |
| Aug 5, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -3.02% | - |
| Aug 4, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.28% | - |
| Aug 3, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.34% | - |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.88% | - |
| Jul 30, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 17.68% | - |
| Jul 29, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -10.11% | - |
| Jul 28, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -3.63% | - |
| Jul 27, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -6.70% | - |