CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	9.27	9.93	9.09	9.82	9.82	5.25%	15,573,199
Aug 21, 2025	9.13	9.37	9.07	9.33	9.33	-1.69%	16,217,059
Aug 20, 2025	9.31	9.50	8.97	9.49	9.49	1.39%	15,416,438
Aug 19, 2025	9.84	9.87	9.32	9.36	9.36	-4.88%	13,770,707
Aug 18, 2025	9.52	10.05	9.45	9.84	9.84	0.92%	15,833,028
Aug 15, 2025	9.93	10.02	9.62	9.75	9.75	-2.01%	16,460,013
Aug 14, 2025	9.73	9.96	9.35	9.95	9.95	-0.20%	25,428,725
Aug 13, 2025	10.15	10.25	9.83	9.97	9.97	0.50%	21,296,546
Aug 12, 2025	9.95	10.24	9.77	9.92	9.92	0.51%	22,687,277
Aug 11, 2025	10.14	10.36	9.81	9.87	9.87	-1.99%	29,678,166
Aug 8, 2025	11.00	11.35	9.82	10.07	10.07	-6.06%	33,992,792
Aug 7, 2025	11.16	11.44	10.44	10.72	10.72	-2.55%	25,416,008
Aug 6, 2025	10.80	11.08	10.50	11.00	11.00	1.57%	19,317,866
Aug 5, 2025	10.51	10.85	10.43	10.83	10.83	1.98%	14,943,597
Aug 4, 2025	10.64	10.73	10.33	10.62	10.62	1.72%	13,234,944
Aug 1, 2025	10.80	10.96	10.23	10.44	10.44	-8.18%	17,906,895
Jul 31, 2025	11.42	11.74	11.30	11.37	11.37	-0.44%	20,120,018
Jul 30, 2025	11.86	12.17	11.18	11.42	11.42	-2.64%	16,556,997
Jul 29, 2025	12.05	12.15	11.40	11.73	11.73	-2.49%	17,750,438
Jul 28, 2025	12.29	12.41	11.85	12.03	12.03	1.78%	17,314,652
Jul 25, 2025	12.09	12.09	11.60	11.82	11.82	-4.21%	17,162,120
Jul 24, 2025	12.42	12.80	12.30	12.34	12.34	-0.88%	15,712,630
Jul 23, 2025	12.63	12.89	12.21	12.45	12.45	-3.04%	20,137,147
Jul 22, 2025	12.55	12.88	12.12	12.84	12.84	3.63%	20,712,058
Jul 21, 2025	12.92	13.35	12.37	12.39	12.39	-3.05%	24,158,441
Jul 18, 2025	13.13	13.58	12.38	12.78	12.78	-1.54%	29,206,685
Jul 17, 2025	12.49	13.09	12.21	12.98	12.98	3.26%	26,748,318
Jul 16, 2025	12.57	13.05	12.41	12.57	12.57	3.12%	27,173,249
Jul 15, 2025	12.43	12.52	11.97	12.19	12.19	-3.25%	28,346,374
Jul 14, 2025	13.00	13.66	12.42	12.60	12.60	-0.40%	44,064,421
Jul 11, 2025	13.26	13.51	12.42	12.65	12.65	-1.94%	33,778,422
Jul 10, 2025	12.46	13.00	12.24	12.90	12.90	3.45%	24,988,031
Jul 9, 2025	11.82	12.64	11.44	12.47	12.47	7.50%	29,290,775
Jul 8, 2025	11.52	11.98	11.38	11.60	11.60	2.38%	22,403,038
Jul 7, 2025	11.96	12.06	11.09	11.33	11.33	-7.51%	32,247,820
Jul 3, 2025	12.63	12.96	12.16	12.25	12.25	-1.84%	20,908,929
Jul 2, 2025	11.38	12.49	11.35	12.48	12.48	12.64%	40,684,077
Jul 1, 2025	10.79	11.33	10.60	11.08	11.08	0.45%	28,651,189
Jun 30, 2025	10.85	11.13	10.66	11.03	11.03	3.37%	31,218,871
Jun 27, 2025	10.76	10.96	10.46	10.67	10.67	-1.30%	28,518,488
Jun 26, 2025	10.49	10.84	10.20	10.81	10.81	1.98%	30,385,242
Jun 25, 2025	10.26	10.74	10.15	10.60	10.60	5.58%	34,137,267
Jun 24, 2025	9.05	10.04	8.99	10.04	10.04	13.45%	37,569,087
Jun 23, 2025	8.71	9.00	8.43	8.85	8.85	-1.67%	29,475,387
Jun 20, 2025	9.29	9.43	8.85	9.00	9.00	-1.96%	36,242,703
Jun 18, 2025	8.82	9.29	8.73	9.18	9.18	3.15%	26,854,608
Jun 17, 2025	9.38	9.48	8.71	8.90	8.90	-7.48%	29,142,143
Jun 16, 2025	9.54	9.66	9.30	9.62	9.62	3.44%	29,758,305
Jun 13, 2025	9.39	9.71	9.11	9.30	9.30	-4.22%	28,082,856
Jun 12, 2025	9.65	10.06	9.51	9.71	9.71	-2.61%	19,483,902