CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	13.65	13.85	12.28	12.62	12.62	-7.34%	20,530,210
Jul 1, 2026	14.29	14.32	13.60	13.62	13.62	-6.39%	19,134,602
Jun 30, 2026	14.92	15.08	14.36	14.55	14.55	-5.34%	16,035,598
Jun 29, 2026	16.59	16.95	14.88	15.37	15.37	-5.88%	18,788,932
Jun 26, 2026	15.39	16.45	14.95	16.33	16.33	2.90%	19,973,642
Jun 25, 2026	16.74	17.07	15.19	15.87	15.87	-2.22%	22,729,093
Jun 24, 2026	17.60	17.86	15.66	16.23	16.23	-5.58%	19,535,459
Jun 23, 2026	16.56	18.53	16.44	17.19	17.19	-1.49%	20,899,671
Jun 22, 2026	17.45	19.05	17.16	17.45	17.45	1.22%	30,281,724
Jun 18, 2026	17.32	17.47	16.81	17.24	17.24	2.74%	19,158,024
Jun 17, 2026	17.20	18.01	16.74	16.78	16.78	-2.78%	16,710,513
Jun 16, 2026	16.99	18.10	16.96	17.26	17.26	0.70%	17,604,421
Jun 15, 2026	17.42	17.78	17.04	17.14	17.14	4.00%	19,689,752
Jun 12, 2026	16.24	17.18	16.00	16.48	16.48	1.92%	19,501,042
Jun 11, 2026	14.81	16.19	14.77	16.17	16.17	8.52%	18,717,575
Jun 10, 2026	15.53	16.35	14.90	14.90	14.90	-6.70%	21,432,475
Jun 9, 2026	16.58	17.25	15.13	15.97	15.97	-3.33%	25,129,229
Jun 8, 2026	15.89	16.93	15.67	16.52	16.52	5.97%	20,972,076
Jun 5, 2026	16.05	16.07	14.06	15.59	15.59	-7.09%	39,577,244
Jun 4, 2026	16.82	17.17	16.33	16.78	16.78	-4.71%	18,454,018
Jun 3, 2026	17.69	18.27	17.33	17.61	17.61	0.17%	22,735,312
Jun 2, 2026	18.35	19.09	17.40	17.58	17.58	-6.54%	26,587,941
Jun 1, 2026	17.94	19.17	17.45	18.81	18.81	2.84%	25,170,628
May 29, 2026	18.05	18.34	17.08	18.29	18.29	0.83%	22,426,563
May 28, 2026	17.83	18.46	17.44	18.14	18.14	0.55%	19,244,628
May 27, 2026	17.37	18.26	16.65	18.04	18.04	5.31%	28,139,737
May 26, 2026	16.51	17.48	16.29	17.13	17.13	7.26%	31,872,351
May 22, 2026	15.82	16.66	15.71	15.97	15.97	1.33%	21,145,807
May 21, 2026	15.48	15.96	15.27	15.76	15.76	2.34%	20,582,983
May 20, 2026	15.04	16.34	14.60	15.40	15.40	4.83%	41,435,135
May 19, 2026	13.29	14.74	13.05	14.69	14.69	9.30%	34,402,102
May 18, 2026	13.68	13.93	12.67	13.44	13.44	2.52%	23,691,298
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