CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	9.79	9.92	9.43	9.58	-	-2.54%	6,648,545
Mar 19, 2026	9.50	9.95	9.03	9.83	9.83	-0.51%	16,762,623
Mar 18, 2026	9.95	10.25	9.80	9.88	9.88	-2.27%	16,375,928
Mar 17, 2026	9.91	10.45	9.68	10.11	10.11	0.90%	17,218,827
Mar 16, 2026	10.24	10.42	9.80	10.02	10.02	2.66%	19,400,634
Mar 13, 2026	10.00	10.38	9.64	9.76	9.76	2.20%	23,543,944
Mar 12, 2026	9.53	9.63	9.22	9.55	9.55	-2.65%	13,928,196
Mar 11, 2026	9.70	10.11	9.47	9.81	9.81	1.87%	15,643,839
Mar 10, 2026	9.73	10.07	9.55	9.63	9.63	0.21%	14,982,062
Mar 9, 2026	9.17	9.72	8.93	9.61	9.61	4.34%	16,346,060
Mar 6, 2026	9.65	9.71	9.12	9.21	9.21	-7.44%	16,201,805
Mar 5, 2026	10.53	10.60	9.62	9.95	9.95	-6.66%	18,248,388
Mar 4, 2026	10.36	10.85	10.13	10.66	10.66	7.79%	21,604,843
Mar 3, 2026	10.18	10.37	9.78	9.89	9.89	-6.26%	18,109,888
Mar 2, 2026	9.64	10.74	9.54	10.55	10.55	6.03%	19,430,548
Feb 27, 2026	10.08	10.34	9.66	9.95	9.95	-4.69%	16,569,954
Feb 26, 2026	10.32	10.49	9.93	10.44	10.44	-0.10%	18,948,770
Feb 25, 2026	10.90	11.06	10.41	10.45	10.45	0.97%	21,577,838
Feb 24, 2026	9.63	10.60	9.59	10.35	10.35	5.40%	25,930,862
Feb 23, 2026	9.40	9.98	9.29	9.82	9.82	1.76%	21,150,983
Feb 20, 2026	9.75	10.18	9.43	9.65	9.65	-1.73%	21,981,309
Feb 19, 2026	9.15	9.86	8.96	9.82	9.82	5.93%	20,632,266
Feb 18, 2026	9.20	9.52	8.98	9.27	9.27	-0.11%	23,286,315
Feb 17, 2026	9.59	9.72	9.02	9.28	9.28	-5.79%	21,331,829
Feb 13, 2026	9.73	10.30	9.30	9.85	9.85	5.80%	28,219,412
Feb 12, 2026	9.67	9.75	9.17	9.31	9.31	-3.22%	21,335,147
Feb 11, 2026	10.06	10.09	9.42	9.62	9.62	-4.09%	29,808,903
Feb 10, 2026	10.00	10.42	9.75	10.03	10.03	-1.57%	28,626,398
Feb 9, 2026	9.62	10.26	9.62	10.19	10.19	1.09%	38,274,695
Feb 6, 2026	8.88	10.18	8.68	10.08	10.08	21.96%	40,922,113
Feb 5, 2026	9.62	10.00	8.26	8.27	8.27	-19.13%	43,005,961
Feb 4, 2026	11.14	11.18	9.81	10.22	10.22	-10.04%	32,970,504
Feb 3, 2026	11.12	12.00	10.68	11.36	11.36	2.90%	33,583,663
Feb 2, 2026	11.35	11.53	10.94	11.04	11.04	-6.76%	29,116,498
Jan 30, 2026	12.29	12.50	11.56	11.84	11.84	-5.96%	24,398,340
Jan 29, 2026	13.12	13.25	12.11	12.59	12.59	-6.39%	27,992,341
Jan 28, 2026	13.41	13.90	13.18	13.45	13.45	1.36%	30,607,694
Jan 27, 2026	12.44	13.41	12.19	13.27	13.27	6.67%	36,174,678
Jan 26, 2026	13.50	13.52	12.31	12.44	12.44	-9.26%	42,397,386
Jan 23, 2026	13.30	14.45	12.48	13.71	13.71	3.94%	39,380,725
Jan 22, 2026	12.99	13.39	12.76	13.19	13.19	2.97%	26,464,525
Jan 21, 2026	12.68	13.75	11.90	12.81	12.81	0.39%	38,351,974
Jan 20, 2026	12.60	13.34	12.25	12.76	12.76	-4.56%	30,532,609
Jan 16, 2026	12.82	13.79	12.76	13.37	13.37	5.03%	34,508,275
Jan 15, 2026	13.24	13.53	12.73	12.73	12.73	-4.57%	36,931,345
Jan 14, 2026	13.25	14.01	12.77	13.34	13.34	6.29%	60,398,058
Jan 13, 2026	12.24	12.84	12.08	12.55	12.55	4.93%	29,714,754
Jan 12, 2026	11.70	12.20	11.55	11.96	11.96	3.01%	25,456,132
Jan 9, 2026	12.11	12.36	11.55	11.61	11.61	-3.17%	24,055,866
Jan 8, 2026	11.75	12.31	11.59	11.99	11.99	0.50%	26,434,277