CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	8.76	8.95	8.42	8.46	8.46	0.71%	19,271,000
Oct 16, 2026	9.07	9.15	8.24	8.40	8.40	-10.16%	20,361,585
Oct 15, 2026	8.81	9.43	8.32	9.35	9.35	1.36%	27,187,101
Oct 14, 2026	9.75	9.81	8.93	9.23	9.23	-9.11%	23,911,071
Oct 13, 2026	9.98	10.23	9.69	10.15	10.15	-1.46%	15,319,450
Oct 12, 2026	10.40	10.60	10.26	10.30	10.30	-1.86%	9,308,395
Oct 9, 2026	10.65	10.75	10.30	10.50	10.50	-1.27%	10,250,210
Oct 8, 2026	11.27	11.35	10.37	10.63	10.63	-7.73%	25,890,968
Oct 7, 2026	11.94	12.16	11.43	11.52	11.52	-6.27%	15,726,215
Oct 6, 2026	12.49	12.67	12.16	12.29	12.29	-1.52%	10,836,971
Oct 5, 2026	12.90	12.93	12.10	12.48	12.48	-2.04%	14,793,804
Oct 2, 2026	12.93	13.48	12.37	12.74	12.74	1.76%	18,502,511
Oct 1, 2026	12.84	12.95	12.09	12.52	12.52	-2.80%	18,567,511
Sep 30, 2026	13.66	13.70	12.87	12.88	12.88	-3.23%	13,821,667
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
Aug 28, 2026	12.58	12.66	11.52	11.66	11.66	-9.96%	20,065,902
Aug 27, 2026	12.50	13.32	12.36	12.95	12.95	6.32%	19,050,249
Aug 26, 2026	12.42	12.67	12.05	12.18	12.18	-4.47%	15,196,443
Aug 25, 2026	11.87	12.90	11.80	12.75	12.75	6.87%	18,833,572
Aug 24, 2026	11.85	12.42	11.70	11.93	11.93	-0.42%	18,683,486
Aug 21, 2026	13.15	13.34	11.73	11.98	11.98	-4.92%	28,225,817
Aug 20, 2026	12.38	12.75	12.00	12.60	12.60	7.97%	27,637,938
Aug 19, 2026	11.74	12.21	11.03	11.67	11.67	-0.51%	25,132,469
Aug 18, 2026	12.11	12.20	11.49	11.73	11.73	-5.40%	16,828,122
Aug 17, 2026	12.03	12.55	11.93	12.40	12.40	2.56%	17,991,185
Aug 14, 2026	11.32	12.20	11.27	12.09	12.09	4.95%	19,864,406
Aug 13, 2026	11.90	12.63	11.41	11.52	11.52	-5.42%	24,967,663
Aug 12, 2026	12.14	12.36	11.86	12.18	12.18	5.73%	17,831,993
Aug 11, 2026	12.20	12.28	11.48	11.52	11.52	-0.60%	19,246,554
Aug 10, 2026	12.29	12.33	11.59	11.59	11.59	-5.77%	17,449,249