CleanSpark, Inc. (SWX:CLSK)
Switzerland · Delayed Price · Currency is CHF · Price in USD 7.18
+0.19 (2.71%)
At close: Nov 12, 2026
SWX:CLSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -9.29% | - |
| Nov 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 2.71% | - |
| Nov 11, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 5.23% | - |
| Nov 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -1.18% | - |
| Nov 9, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 14.54% | - |
| Nov 6, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.17% | - |
| Nov 5, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -14.11% | - |
| Nov 4, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -13.43% | - |
| Nov 3, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.14% | - |
| Nov 2, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.48% | - |
| Oct 30, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -7.80% | - |
| Oct 29, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 3.20% | - |
| Oct 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.24% | - |
| Oct 27, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.42% | - |
| Oct 26, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.74% | - |
| Oct 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.11% | - |
| Oct 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.67% | - |
| Oct 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.04% | - |
| Oct 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.71% | - |
| Oct 19, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Oct 16, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | - |
| Oct 15, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -5.80% | - |
| Oct 14, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -6.54% | - |
| Oct 13, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -3.46% | - |
| Oct 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.63% | - |
| Oct 9, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.95% | - |
| Oct 8, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -6.61% | - |
| Oct 7, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -6.55% | - |
| Oct 6, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.70% | - |
| Oct 5, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -3.45% | - |
| 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 | - | - |