CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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