CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.08	10.34	9.66	9.95	9.95	-4.69%	16,495,544
Feb 26, 2026	10.32	10.49	9.93	10.44	10.44	-0.10%	18,704,183
Feb 25, 2026	10.90	11.06	10.41	10.45	10.45	0.97%	21,258,695
Feb 24, 2026	9.63	10.60	9.59	10.35	10.35	5.40%	25,513,929
Feb 23, 2026	9.40	9.98	9.29	9.82	9.82	1.76%	21,084,611
Feb 20, 2026	9.75	10.18	9.43	9.65	9.65	-1.73%	21,797,866
Feb 19, 2026	9.15	9.86	8.96	9.82	9.82	5.93%	20,557,404
Feb 18, 2026	9.20	9.52	8.98	9.27	9.27	-0.11%	23,173,624
Feb 17, 2026	9.59	9.72	9.02	9.28	9.28	-5.79%	21,229,454
Feb 13, 2026	9.73	10.30	9.30	9.85	9.85	5.80%	28,116,415
Feb 12, 2026	9.67	9.75	9.17	9.31	9.31	-3.22%	21,235,647
Feb 11, 2026	10.06	10.09	9.42	9.62	9.62	-4.09%	29,700,242
Feb 10, 2026	10.00	10.42	9.75	10.03	10.03	-1.57%	28,506,105
Feb 9, 2026	9.62	10.26	9.62	10.19	10.19	1.09%	38,181,541
Feb 6, 2026	8.88	10.18	8.68	10.08	10.08	21.96%	40,676,277
Feb 5, 2026	9.62	10.00	8.26	8.27	8.27	-19.13%	40,471,762
Feb 4, 2026	11.14	11.18	9.81	10.22	10.22	-10.04%	32,690,393
Feb 3, 2026	11.12	12.00	10.68	11.36	11.36	2.90%	33,487,714
Feb 2, 2026	11.35	11.53	10.94	11.04	11.04	-6.76%	28,897,952
Jan 30, 2026	12.29	12.50	11.56	11.84	11.84	-5.96%	24,282,239
Jan 29, 2026	13.12	13.25	12.11	12.59	12.59	-6.39%	27,834,762
Jan 28, 2026	13.41	13.90	13.18	13.45	13.45	1.36%	30,400,186
Jan 27, 2026	12.44	13.41	12.19	13.27	13.27	6.67%	34,531,550
Jan 26, 2026	13.50	13.52	12.31	12.44	12.44	-9.26%	42,010,782
Jan 23, 2026	13.30	14.45	12.48	13.71	13.71	3.94%	39,219,433
Jan 22, 2026	12.99	13.39	12.76	13.19	13.19	2.97%	26,398,265
Jan 21, 2026	12.68	13.75	11.90	12.81	12.81	0.39%	38,071,932
Jan 20, 2026	12.60	13.34	12.25	12.76	12.76	-4.56%	30,017,116
Jan 16, 2026	12.82	13.79	12.76	13.37	13.37	5.03%	34,374,278
Jan 15, 2026	13.24	13.53	12.73	12.73	12.73	-4.57%	36,720,411
Jan 14, 2026	13.25	14.01	12.77	13.34	13.34	6.29%	59,949,924
Jan 13, 2026	12.24	12.84	12.08	12.55	12.55	4.93%	28,845,317
Jan 12, 2026	11.70	12.20	11.55	11.96	11.96	3.01%	25,340,877
Jan 9, 2026	12.11	12.36	11.55	11.61	11.61	-3.17%	23,928,631
Jan 8, 2026	11.75	12.31	11.59	11.99	11.99	0.50%	26,354,814
Jan 7, 2026	11.65	12.00	11.37	11.93	11.93	-0.50%	19,797,300
Jan 6, 2026	12.40	12.61	11.26	11.99	11.99	-2.52%	24,555,847
Jan 5, 2026	12.22	12.55	11.99	12.30	12.30	6.49%	33,595,895
Jan 2, 2026	10.40	11.58	10.18	11.55	11.55	14.13%	22,151,580
Dec 31, 2025	10.43	10.58	9.98	10.12	10.12	-2.88%	17,051,592
Dec 30, 2025	10.73	10.93	10.40	10.42	10.42	-2.80%	13,217,573
Dec 29, 2025	10.70	11.31	10.65	10.72	10.72	-1.74%	14,719,537
Dec 26, 2025	11.45	11.51	10.84	10.91	10.91	-4.30%	16,510,080
Dec 24, 2025	11.43	11.50	11.20	11.40	11.40	-0.96%	9,557,972
Dec 23, 2025	11.75	12.02	11.48	11.51	11.51	-4.88%	19,183,297
Dec 22, 2025	12.52	13.06	12.02	12.10	12.10	0.58%	27,035,186
Dec 19, 2025	11.52	12.12	11.50	12.03	12.03	7.41%	28,192,274
Dec 18, 2025	11.92	12.28	11.15	11.20	11.20	-2.44%	25,333,722
Dec 17, 2025	12.14	12.67	11.45	11.48	11.48	-3.20%	27,643,041
Dec 16, 2025	11.95	12.32	11.53	11.86	11.86	-0.46%	22,667,611