CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	14.59	14.71	13.52	13.72	13.72	-8.75%	32,679,277
Dec 4, 2025	14.41	15.26	14.02	15.03	15.03	3.73%	32,106,411
Dec 3, 2025	13.96	14.67	13.51	14.49	14.49	5.69%	35,173,892
Dec 2, 2025	14.62	14.99	13.68	13.71	13.71	-2.63%	39,748,832
Dec 1, 2025	14.18	15.04	13.94	14.08	14.08	-6.75%	48,506,925
Nov 28, 2025	14.24	15.54	14.01	15.10	15.10	12.27%	51,217,324
Nov 26, 2025	12.29	13.58	11.90	13.45	13.45	13.79%	70,373,979
Nov 25, 2025	11.03	11.92	10.79	11.82	11.82	2.96%	45,696,177
Nov 24, 2025	10.22	11.62	10.09	11.48	11.48	17.99%	38,188,487
Nov 21, 2025	9.81	9.93	9.06	9.73	9.73	-0.51%	28,275,024
Nov 20, 2025	10.75	11.18	9.74	9.78	9.78	-4.31%	30,056,836
Nov 19, 2025	10.73	11.05	10.05	10.22	10.22	-5.46%	27,176,581
Nov 18, 2025	10.55	11.10	10.28	10.81	10.81	1.89%	26,168,340
Nov 17, 2025	10.71	11.14	10.36	10.61	10.61	-3.19%	28,361,722
Nov 14, 2025	11.19	11.74	10.91	10.96	10.96	-8.51%	42,467,706
Nov 13, 2025	12.99	13.20	11.83	11.98	11.98	-10.13%	35,115,549
Nov 12, 2025	14.32	14.33	12.72	13.33	13.33	-5.09%	40,071,651
Nov 11, 2025	14.14	14.39	13.52	14.05	14.05	-6.55%	80,777,838
Nov 10, 2025	16.45	16.52	15.00	15.03	15.03	-3.47%	20,225,144
Nov 7, 2025	14.84	15.59	14.06	15.57	15.57	1.10%	27,394,073
Nov 6, 2025	16.32	16.39	15.35	15.40	15.40	-7.12%	19,517,567
Nov 5, 2025	16.31	16.95	16.15	16.58	16.58	2.22%	20,584,613
Nov 4, 2025	16.48	17.73	16.03	16.22	16.22	-6.89%	28,439,486
Nov 3, 2025	18.85	19.30	16.79	17.42	17.42	-2.13%	31,434,219
Oct 31, 2025	18.20	18.38	17.38	17.80	17.80	0.62%	17,900,968
Oct 30, 2025	18.18	18.72	17.65	17.69	17.69	-6.35%	19,537,903
Oct 29, 2025	20.48	20.85	18.21	18.89	18.89	-1.36%	34,180,307
Oct 28, 2025	19.90	20.87	19.13	19.15	19.15	-5.20%	24,040,778
Oct 27, 2025	20.04	20.46	19.58	20.20	20.20	4.31%	23,545,061
Oct 24, 2025	18.40	19.39	18.22	19.37	19.37	9.59%	24,943,486
Oct 23, 2025	17.01	18.14	16.76	17.67	17.67	4.80%	22,929,537
Oct 22, 2025	18.10	18.73	16.23	16.86	16.86	-10.18%	36,451,904
Oct 21, 2025	20.24	20.35	18.42	18.77	18.77	-7.99%	37,932,981
Oct 20, 2025	21.23	22.69	20.32	20.40	20.40	4.48%	44,490,016
Oct 17, 2025	18.61	19.84	18.34	19.53	19.53	-2.33%	30,681,196
Oct 16, 2025	23.05	23.15	19.82	19.99	19.99	-13.84%	46,991,476
Oct 15, 2025	22.52	23.61	21.77	23.20	23.20	5.55%	45,368,377
Oct 14, 2025	19.16	22.68	18.82	21.98	21.98	9.68%	50,946,563
Oct 13, 2025	20.23	20.28	19.10	20.04	20.04	3.94%	35,295,099
Oct 10, 2025	21.05	22.12	18.76	19.28	19.28	-4.03%	62,391,378
Oct 9, 2025	19.26	20.58	19.05	20.09	20.09	5.85%	50,271,932
Oct 8, 2025	18.46	19.69	18.27	18.98	18.98	5.68%	43,561,478
Oct 7, 2025	18.00	18.87	16.82	17.96	17.96	3.04%	47,720,086
Oct 6, 2025	16.92	17.47	16.23	17.43	17.43	9.35%	36,834,113
Oct 3, 2025	15.62	16.55	15.43	15.94	15.94	5.28%	39,651,973
Oct 2, 2025	14.96	15.38	14.44	15.14	15.14	3.77%	30,563,932
Oct 1, 2025	15.08	15.37	14.25	14.59	14.59	0.62%	31,962,270
Sep 30, 2025	14.62	14.87	14.21	14.50	14.50	-2.49%	25,824,870
Sep 29, 2025	13.31	15.13	13.30	14.87	14.87	14.74%	40,808,348
Sep 26, 2025	13.11	13.54	12.30	12.96	12.96	-5.26%	35,209,550