CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	13.62	13.74	13.22	13.31	13.31	-0.22%	12,334,618
Sep 28, 2026	13.81	13.98	13.32	13.34	13.34	-4.37%	11,352,433
Sep 25, 2026	14.28	14.28	13.48	13.95	13.95	-2.17%	17,218,209
Sep 24, 2026	14.09	14.75	13.98	14.26	14.26	-1.38%	17,900,133
Sep 23, 2026	15.02	15.22	14.43	14.46	14.46	-4.49%	16,864,777
Sep 22, 2026	14.50	15.27	14.36	15.14	15.14	2.57%	16,769,585
Sep 21, 2026	15.12	15.18	14.68	14.76	14.76	2.00%	23,147,079
Sep 18, 2026	13.77	14.49	13.39	14.47	14.47	8.39%	29,555,345
Sep 17, 2026	13.47	13.67	12.61	13.35	13.35	4.38%	17,806,888
Sep 16, 2026	12.84	13.23	12.44	12.79	12.79	1.35%	14,448,814
Sep 15, 2026	13.07	13.17	12.36	12.62	12.62	-4.90%	15,221,390
Sep 14, 2026	12.77	13.65	12.58	13.27	13.27	-2.93%	18,505,077
Sep 11, 2026	12.97	14.03	12.83	13.67	13.67	6.80%	21,596,928
Sep 10, 2026	12.87	13.49	12.58	12.80	12.80	-3.61%	13,495,496
Sep 9, 2026	13.73	13.81	13.18	13.28	13.28	-1.48%	14,043,248
Sep 8, 2026	12.70	13.69	12.53	13.48	13.48	6.23%	18,596,983
Sep 4, 2026	12.26	12.76	12.26	12.69	12.69	0.87%	15,826,397
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
Aug 7, 2026	13.97	14.01	12.08	12.30	12.30	-3.53%	23,422,208
Aug 6, 2026	13.09	13.50	12.51	12.75	12.75	-5.56%	22,866,367
Aug 5, 2026	14.21	14.41	13.48	13.50	13.50	-4.73%	16,883,123
Aug 4, 2026	14.35	14.81	13.92	14.17	14.17	-3.28%	26,480,815
Aug 3, 2026	13.51	14.74	13.22	14.65	14.65	6.47%	19,278,640
Jul 31, 2026	15.04	15.11	13.56	13.76	13.76	-5.36%	19,476,972
Jul 30, 2026	12.96	14.84	12.89	14.54	14.54	21.07%	30,563,433
Jul 29, 2026	13.26	13.36	11.83	12.01	12.01	-10.91%	24,965,927
Jul 28, 2026	13.50	13.73	12.65	13.48	13.48	-3.89%	21,729,333
Jul 27, 2026	14.82	14.85	13.69	14.03	14.03	-3.41%	15,985,227
Jul 24, 2026	15.42	15.46	14.50	14.52	14.52	-6.98%	17,450,141
Jul 23, 2026	15.14	16.10	15.09	15.61	15.61	1.86%	24,116,490
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