CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	6.02	6.97	6.02	6.78	6.78	10.06%	13,749,902
Nov 6, 2026	6.11	6.21	5.66	6.16	6.16	8.45%	23,594,099
Nov 5, 2026	6.60	6.63	5.53	5.68	5.68	-16.47%	35,273,024
Nov 4, 2026	7.15	7.55	6.66	6.80	6.80	-16.56%	36,763,163
Nov 3, 2026	7.32	8.17	7.20	8.15	8.15	13.99%	19,925,780
Nov 2, 2026	7.79	7.83	7.06	7.15	7.15	-6.78%	13,544,873
Oct 30, 2026	7.72	7.83	7.29	7.67	7.67	-6.46%	20,137,160
Oct 29, 2026	8.28	8.60	8.08	8.20	8.20	-4.43%	11,816,400
Oct 28, 2026	8.30	8.60	7.99	8.58	8.58	4.76%	19,456,003
Oct 27, 2026	7.87	8.33	7.75	8.19	8.19	5.41%	12,643,543
Oct 26, 2026	7.65	8.03	7.36	7.77	7.77	-1.40%	17,801,739
Oct 23, 2026	8.13	8.32	7.82	7.88	7.88	-3.31%	17,010,007
Oct 22, 2026	8.41	8.60	8.00	8.15	8.15	-6.86%	16,287,452
Oct 21, 2026	8.76	8.94	8.27	8.75	8.75	3.80%	20,629,250
Oct 20, 2026	8.19	8.85	8.08	8.43	8.43	-0.35%	16,664,202
Oct 19, 2026	8.76	8.95	8.42	8.46	8.46	0.71%	19,307,123
Oct 16, 2026	9.07	9.15	8.24	8.40	8.40	-10.16%	20,557,352
Oct 15, 2026	8.81	9.43	8.32	9.35	9.35	1.36%	27,369,618
Oct 14, 2026	9.75	9.81	8.93	9.23	9.23	-9.11%	24,083,308
Oct 13, 2026	9.98	10.23	9.69	10.15	10.15	-1.46%	15,401,169
Oct 12, 2026	10.40	10.60	10.26	10.30	10.30	-1.86%	9,392,439
Oct 9, 2026	10.65	10.75	10.30	10.50	10.50	-1.27%	10,346,054
Oct 8, 2026	11.27	11.35	10.37	10.63	10.63	-7.73%	25,998,003
Oct 7, 2026	11.94	12.16	11.43	11.52	11.52	-6.27%	15,958,485
Oct 6, 2026	12.49	12.67	12.16	12.29	12.29	-1.52%	10,896,267
Oct 5, 2026	12.90	12.93	12.10	12.48	12.48	-2.04%	14,851,575
Oct 2, 2026	12.93	13.48	12.37	12.74	12.74	1.76%	18,566,447
Oct 1, 2026	12.84	12.95	12.09	12.52	12.52	-2.80%	18,659,884
Sep 30, 2026	13.66	13.70	12.87	12.88	12.88	-3.23%	13,856,429
Sep 29, 2026	13.62	13.74	13.22	13.31	13.31	-0.22%	12,360,700
Sep 28, 2026	13.81	13.98	13.32	13.34	13.34	-4.37%	11,425,881
Sep 25, 2026	14.28	14.28	13.48	13.95	13.95	-2.17%	17,283,030
Sep 24, 2026	14.09	14.75	13.98	14.26	14.26	-1.38%	17,933,052
Sep 23, 2026	15.02	15.22	14.43	14.46	14.46	-4.49%	16,916,747
Sep 22, 2026	14.50	15.27	14.36	15.14	15.14	2.57%	16,801,960
Sep 21, 2026	15.12	15.18	14.68	14.76	14.76	2.00%	23,239,355
Sep 18, 2026	13.77	14.49	13.39	14.47	14.47	8.39%	29,674,676
Sep 17, 2026	13.47	13.67	12.61	13.35	13.35	4.38%	17,843,086
Sep 16, 2026	12.84	13.23	12.44	12.79	12.79	1.35%	14,524,911
Sep 15, 2026	13.07	13.17	12.36	12.62	12.62	-4.90%	15,287,650
Sep 14, 2026	12.77	13.65	12.58	13.27	13.27	-2.93%	18,549,369
Sep 11, 2026	12.97	14.03	12.83	13.67	13.67	6.80%	21,641,389
Sep 10, 2026	12.87	13.49	12.58	12.80	12.80	-3.61%	13,571,835
Sep 9, 2026	13.73	13.81	13.18	13.28	13.28	-1.48%	14,087,704
Sep 8, 2026	12.70	13.69	12.53	13.48	13.48	6.23%	18,709,640
Sep 4, 2026	12.26	12.76	12.26	12.69	12.69	0.87%	15,842,472
Sep 3, 2026	11.42	12.66	11.31	12.58	12.58	11.03%	23,534,016
Sep 2, 2026	10.89	11.39	10.77	11.33	11.33	2.44%	10,457,720
Sep 1, 2026	11.32	11.45	10.95	11.06	11.06	-4.82%	11,974,670
Aug 31, 2026	11.61	11.65	11.31	11.62	11.62	-0.34%	10,323,875