CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	11.45	11.51	10.84	10.91	10.91	-4.30%	16,352,074
Dec 24, 2025	11.43	11.50	11.20	11.40	11.40	-0.96%	9,427,453
Dec 23, 2025	11.75	12.02	11.48	11.51	11.51	-4.88%	18,972,178
Dec 22, 2025	12.52	13.06	12.02	12.10	12.10	0.58%	26,616,639
Dec 19, 2025	11.52	12.12	11.50	12.03	12.03	7.41%	27,624,852
Dec 18, 2025	11.92	12.28	11.15	11.20	11.20	-2.44%	24,850,700
Dec 17, 2025	12.14	12.67	11.45	11.48	11.48	-3.20%	25,667,370
Dec 16, 2025	11.95	12.32	11.53	11.86	11.86	-0.46%	22,347,044
Dec 15, 2025	13.71	13.80	11.70	11.92	11.92	-15.07%	44,850,061
Dec 12, 2025	14.69	15.49	13.99	14.03	14.03	-5.33%	37,911,220
Dec 11, 2025	14.07	14.87	13.57	14.82	14.82	2.00%	21,837,544
Dec 10, 2025	14.49	15.12	13.96	14.53	14.53	-2.15%	31,004,006
Dec 9, 2025	13.73	15.41	13.56	14.85	14.85	6.91%	33,085,569
Dec 8, 2025	13.92	14.08	13.52	13.89	13.89	1.28%	19,539,446
Dec 5, 2025	14.59	14.71	13.52	13.72	13.72	-8.75%	32,891,232
Dec 4, 2025	14.41	15.26	14.02	15.03	15.03	3.73%	33,353,340
Dec 3, 2025	13.96	14.67	13.51	14.49	14.49	5.69%	35,396,466
Dec 2, 2025	14.62	14.99	13.68	13.71	13.71	-2.63%	40,094,026
Dec 1, 2025	14.18	15.04	13.94	14.08	14.08	-6.75%	48,973,490
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