CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.42	15.46	14.50	14.52	14.52	-6.98%	17,310,062
Jul 23, 2026	15.14	16.10	15.09	15.61	15.61	1.86%	23,991,189
Jul 22, 2026	15.03	15.68	14.88	15.33	15.33	-0.36%	16,337,470
Jul 21, 2026	14.80	15.70	14.67	15.38	15.38	6.66%	28,482,932
Jul 20, 2026	13.50	15.12	13.43	14.42	14.42	10.67%	29,984,790
Jul 17, 2026	12.35	13.20	12.15	13.03	13.03	1.01%	22,094,902
Jul 16, 2026	13.83	14.20	12.76	12.90	12.90	-8.70%	26,074,435
Jul 15, 2026	13.82	14.86	13.12	14.13	14.13	5.06%	43,415,721
Jul 14, 2026	14.69	15.10	12.80	13.45	13.45	8.82%	76,378,268
Jul 13, 2026	12.45	12.76	12.02	12.36	12.36	-3.81%	11,881,185
Jul 10, 2026	13.04	13.27	12.40	12.85	12.85	-0.31%	13,319,522
Jul 9, 2026	13.05	13.25	12.62	12.89	12.89	3.95%	15,179,295
Jul 8, 2026	12.27	12.71	11.95	12.40	12.40	-0.64%	11,396,647
Jul 7, 2026	13.08	13.28	12.05	12.48	12.48	-7.62%	14,482,018
Jul 6, 2026	13.01	13.97	13.00	13.51	13.51	7.05%	16,755,903
Jul 2, 2026	13.65	13.85	12.28	12.62	12.62	-7.34%	20,547,741
Jul 1, 2026	14.29	14.32	13.60	13.62	13.62	-6.39%	19,134,602
Jun 30, 2026	14.92	15.08	14.36	14.55	14.55	-5.34%	16,035,598
Jun 29, 2026	16.59	16.95	14.88	15.37	15.37	-5.88%	18,788,932
Jun 26, 2026	15.39	16.45	14.95	16.33	16.33	2.90%	19,973,642
Jun 25, 2026	16.74	17.07	15.19	15.87	15.87	-2.22%	22,729,093
Jun 24, 2026	17.60	17.86	15.66	16.23	16.23	-5.58%	19,535,459
Jun 23, 2026	16.56	18.53	16.44	17.19	17.19	-1.49%	20,899,671
Jun 22, 2026	17.45	19.05	17.16	17.45	17.45	1.22%	30,281,724
Jun 18, 2026	17.32	17.47	16.81	17.24	17.24	2.74%	19,158,024
Jun 17, 2026	17.20	18.01	16.74	16.78	16.78	-2.78%	16,710,513
Jun 16, 2026	16.99	18.10	16.96	17.26	17.26	0.70%	17,604,421
Jun 15, 2026	17.42	17.78	17.04	17.14	17.14	4.00%	19,689,752
Jun 12, 2026	16.24	17.18	16.00	16.48	16.48	1.92%	19,501,042
Jun 11, 2026	14.81	16.19	14.77	16.17	16.17	8.52%	18,717,575
Jun 10, 2026	15.53	16.35	14.90	14.90	14.90	-6.70%	21,432,475
Jun 9, 2026	16.58	17.25	15.13	15.97	15.97	-3.33%	25,129,229
Jun 8, 2026	15.89	16.93	15.67	16.52	16.52	5.97%	20,972,076
Jun 5, 2026	16.05	16.07	14.06	15.59	15.59	-7.09%	39,577,244
Jun 4, 2026	16.82	17.17	16.33	16.78	16.78	-4.71%	18,454,018
Jun 3, 2026	17.69	18.27	17.33	17.61	17.61	0.17%	22,735,312
Jun 2, 2026	18.35	19.09	17.40	17.58	17.58	-6.54%	26,587,941
Jun 1, 2026	17.94	19.17	17.45	18.81	18.81	2.84%	25,170,628
May 29, 2026	18.05	18.34	17.08	18.29	18.29	0.83%	22,426,563
May 28, 2026	17.83	18.46	17.44	18.14	18.14	0.55%	19,244,628
May 27, 2026	17.37	18.26	16.65	18.04	18.04	5.31%	28,139,737
May 26, 2026	16.51	17.48	16.29	17.13	17.13	7.26%	31,872,351
May 22, 2026	15.82	16.66	15.71	15.97	15.97	1.33%	21,145,807
May 21, 2026	15.48	15.96	15.27	15.76	15.76	2.34%	20,582,983
May 20, 2026	15.04	16.34	14.60	15.40	15.40	4.83%	41,435,135
May 19, 2026	13.29	14.74	13.05	14.69	14.69	9.30%	34,402,102
May 18, 2026	13.68	13.93	12.67	13.44	13.44	2.52%	23,691,298
May 15, 2026	13.39	13.61	12.80	13.11	13.11	-6.22%	17,558,015
May 14, 2026	13.52	14.12	13.16	13.98	13.98	5.11%	16,585,758
May 13, 2026	13.45	13.55	13.09	13.30	13.30	-1.26%	14,651,570