CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	12.83	12.98	12.14	12.17	12.17	-2.87%	16,291,018
Apr 30, 2026	11.51	12.89	11.51	12.53	12.53	10.20%	26,086,111
Apr 29, 2026	11.72	11.72	11.13	11.37	11.37	-3.56%	15,333,979
Apr 28, 2026	11.78	11.91	11.36	11.79	11.79	-3.76%	13,554,953
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
Mar 12, 2026	9.53	9.63	9.22	9.55	9.55	-2.65%	13,954,144
Mar 11, 2026	9.70	10.11	9.47	9.81	9.81	1.87%	15,643,839
Mar 10, 2026	9.73	10.07	9.55	9.63	9.63	0.21%	14,982,062
Mar 9, 2026	9.17	9.72	8.93	9.61	9.61	4.34%	16,346,060
Mar 6, 2026	9.65	9.71	9.12	9.21	9.21	-7.44%	16,201,805
Mar 5, 2026	10.53	10.60	9.62	9.95	9.95	-6.66%	18,248,388
Mar 4, 2026	10.36	10.85	10.13	10.66	10.66	7.79%	21,604,843
Mar 3, 2026	10.18	10.37	9.78	9.89	9.89	-6.26%	18,109,888
Mar 2, 2026	9.64	10.74	9.54	10.55	10.55	6.03%	19,430,548
Feb 27, 2026	10.08	10.34	9.66	9.95	9.95	-4.69%	16,569,954
Feb 26, 2026	10.32	10.49	9.93	10.44	10.44	-0.10%	18,948,770
Feb 25, 2026	10.90	11.06	10.41	10.45	10.45	0.97%	21,577,838
Feb 24, 2026	9.63	10.60	9.59	10.35	10.35	5.40%	25,930,862
Feb 23, 2026	9.40	9.98	9.29	9.82	9.82	1.76%	21,150,983
Feb 20, 2026	9.75	10.18	9.43	9.65	9.65	-1.73%	21,981,309