CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.24	17.18	16.00	16.48	16.48	1.92%	19,465,991
Jun 11, 2026	14.81	16.19	14.77	16.17	16.17	8.52%	18,590,957
Jun 10, 2026	15.53	16.35	14.90	14.90	14.90	-6.70%	20,982,731
Jun 9, 2026	16.58	17.25	15.13	15.97	15.97	-3.33%	24,784,085
Jun 8, 2026	15.89	16.93	15.67	16.52	16.52	5.97%	20,759,571
Jun 5, 2026	16.05	16.07	14.06	15.59	15.59	-7.09%	38,766,433
Jun 4, 2026	16.82	17.17	16.33	16.78	16.78	-4.71%	18,365,893
Jun 3, 2026	17.69	18.27	17.33	17.61	17.61	0.17%	22,151,077
Jun 2, 2026	18.35	19.09	17.40	17.58	17.58	-6.54%	26,094,983
Jun 1, 2026	17.94	19.17	17.45	18.81	18.81	2.84%	24,801,417
May 29, 2026	18.05	18.34	17.08	18.29	18.29	0.83%	22,279,228
May 28, 2026	17.83	18.46	17.44	18.14	18.14	0.55%	18,997,550
May 27, 2026	17.37	18.26	16.65	18.04	18.04	5.31%	27,559,411
May 26, 2026	16.51	17.48	16.29	17.13	17.13	7.26%	31,495,079
May 22, 2026	15.82	16.66	15.71	15.97	15.97	1.33%	20,996,163
May 21, 2026	15.48	15.96	15.27	15.76	15.76	2.34%	20,369,816
May 20, 2026	15.04	16.34	14.60	15.40	15.40	4.83%	41,121,376
May 19, 2026	13.29	14.74	13.05	14.69	14.69	9.30%	34,054,144
May 18, 2026	13.68	13.93	12.67	13.44	13.44	2.52%	23,328,083
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
May 12, 2026	13.16	14.34	12.40	13.47	13.47	-5.80%	31,996,487
May 11, 2026	14.10	15.04	13.74	14.30	14.30	0.70%	30,223,078
May 8, 2026	14.00	14.45	13.57	14.20	14.20	1.57%	15,906,803
May 7, 2026	14.10	14.29	13.52	13.98	13.98	-3.59%	19,788,642
May 6, 2026	13.79	14.63	13.65	14.50	14.50	8.13%	27,147,067
May 5, 2026	13.11	13.57	13.00	13.41	13.41	4.60%	16,912,388
May 4, 2026	12.28	13.02	12.12	12.82	12.82	5.34%	21,658,173
May 1, 2026	12.83	12.98	12.14	12.17	12.17	-2.87%	16,407,755
Apr 30, 2026	11.51	12.89	11.51	12.53	12.53	10.20%	26,629,739
Apr 29, 2026	11.72	11.72	11.13	11.37	11.37	-3.56%	15,647,743
Apr 28, 2026	11.78	11.91	11.36	11.79	11.79	-3.76%	13,560,143
Apr 27, 2026	12.62	12.70	11.97	12.25	12.25	-4.00%	20,401,807
Apr 24, 2026	12.55	13.23	12.55	12.76	12.76	4.33%	26,980,745
Apr 23, 2026	12.06	12.55	11.76	12.23	12.23	0.16%	21,278,887
Apr 22, 2026	12.10	12.63	12.00	12.21	12.21	6.08%	22,230,123
Apr 21, 2026	12.15	12.16	11.41	11.51	11.51	-4.48%	16,383,409
Apr 20, 2026	11.58	12.15	11.56	12.05	12.05	0.67%	18,595,039
Apr 17, 2026	11.82	12.24	11.56	11.97	11.97	4.82%	27,915,987
Apr 16, 2026	11.49	11.51	10.83	11.42	11.42	1.42%	16,932,372
Apr 15, 2026	11.27	11.31	10.81	11.26	11.26	-0.09%	16,731,735
Apr 14, 2026	11.24	11.87	11.20	11.27	11.27	4.74%	23,371,897
Apr 13, 2026	9.79	10.87	9.65	10.76	10.76	7.39%	21,642,602
Apr 10, 2026	10.29	10.56	9.86	10.02	10.02	-1.76%	16,922,330
Apr 9, 2026	9.76	10.53	9.73	10.20	10.20	3.24%	22,935,259
Apr 8, 2026	9.86	10.09	9.36	9.88	9.88	9.05%	27,049,449
Apr 7, 2026	8.92	9.07	8.47	9.06	9.06	-0.44%	16,543,529
Apr 6, 2026	8.90	9.28	8.88	9.10	9.10	3.53%	17,442,166
Apr 2, 2026	8.22	8.81	8.12	8.79	8.79	1.97%	17,574,701