CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	8.71	8.92	8.54	8.62	8.62	1.29%	16,645,472
Mar 31, 2026	8.40	8.55	8.05	8.51	8.51	4.03%	20,276,314
Mar 30, 2026	8.90	9.00	8.00	8.18	8.18	-5.54%	19,413,655
Mar 27, 2026	9.08	9.12	8.40	8.66	8.66	-6.88%	18,394,714
Mar 26, 2026	9.72	10.03	9.24	9.30	9.30	-6.63%	16,137,280
Mar 25, 2026	10.06	10.35	9.76	9.96	9.96	3.97%	24,787,573
Mar 24, 2026	9.88	10.19	9.44	9.58	9.58	-4.01%	18,712,906
Mar 23, 2026	9.41	10.30	9.40	9.98	9.98	6.17%	24,168,405
Mar 20, 2026	9.79	9.92	9.11	9.40	9.40	-4.37%	25,595,153
Mar 19, 2026	9.50	9.95	9.03	9.83	9.83	-0.51%	16,884,530
Mar 18, 2026	9.95	10.25	9.80	9.88	9.88	-2.27%	16,472,207
Mar 17, 2026	9.91	10.45	9.68	10.11	10.11	0.90%	17,497,485
Mar 16, 2026	10.24	10.42	9.80	10.02	10.02	2.66%	19,557,130
Mar 13, 2026	10.00	10.38	9.64	9.76	9.76	2.20%	23,592,086