CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	13.50	15.12	13.43	14.42	14.42	10.67%	29,984,790
Jul 17, 2026	12.35	13.20	12.15	13.03	13.03	1.01%	22,094,902
Jul 16, 2026	13.83	14.20	12.76	12.90	12.90	-8.70%	26,074,435
Jul 15, 2026	13.82	14.86	13.12	14.13	14.13	5.06%	43,415,721
Jul 14, 2026	14.69	15.10	12.80	13.45	13.45	8.82%	76,378,268
Jul 13, 2026	12.45	12.76	12.02	12.36	12.36	-3.81%	11,881,185
Jul 10, 2026	13.04	13.27	12.40	12.85	12.85	-0.31%	13,319,522
Jul 9, 2026	13.05	13.25	12.62	12.89	12.89	3.95%	15,179,295
Jul 8, 2026	12.27	12.71	11.95	12.40	12.40	-0.64%	11,396,647
Jul 7, 2026	13.08	13.28	12.05	12.48	12.48	-7.62%	14,482,018
Jul 6, 2026	13.01	13.97	13.00	13.51	13.51	7.05%	16,755,903
Jul 2, 2026	13.65	13.85	12.28	12.62	12.62	-7.34%	20,547,741
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