CleanSpark Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.25	0.25	0.19	0.19	0.19	-9.26%	584,619
Apr 23, 2025	0.23	0.23	0.19	0.21	0.21	13.11%	502,702
Apr 22, 2025	0.20	0.22	0.19	0.19	0.19	5.79%	616,302
Apr 21, 2025	0.20	0.20	0.18	0.18	0.18	-9.34%	260,044
Apr 17, 2025	0.20	0.20	0.18	0.20	0.20	10.00%	41,033
Apr 16, 2025	0.19	0.20	0.17	0.18	0.18	-2.07%	177,738
Apr 15, 2025	0.21	0.21	0.18	0.18	0.18	-4.32%	167,240
Apr 14, 2025	0.22	0.22	0.18	0.19	0.19	-5.65%	457,419
Apr 11, 2025	0.20	0.22	0.20	0.20	0.20	6.60%	353,557
Apr 10, 2025	0.23	0.23	0.18	0.19	0.19	-12.51%	315,461
Apr 9, 2025	0.20	0.29	0.18	0.22	0.22	11.38%	583,802
Apr 8, 2025	0.22	0.23	0.17	0.20	0.20	-2.00%	207,731
Apr 7, 2025	0.23	0.26	0.19	0.20	0.20	-11.94%	234,033
Apr 4, 2025	0.24	0.25	0.20	0.23	0.23	11.16%	356,490
Apr 3, 2025	0.24	0.25	0.19	0.20	0.20	-29.55%	377,195
Apr 2, 2025	0.23	0.30	0.23	0.29	0.29	31.82%	243,703
Apr 1, 2025	0.19	0.24	0.19	0.22	0.22	23.60%	289,725
Mar 31, 2025	0.22	0.22	0.16	0.18	0.18	-9.18%	151,580
Mar 28, 2025	0.26	0.26	0.19	0.20	0.20	-21.60%	389,183
Mar 27, 2025	0.26	0.32	0.25	0.25	0.25	-12.28%	140,352
Mar 26, 2025	0.33	0.34	0.25	0.29	0.29	-16.54%	117,007
Mar 25, 2025	0.38	0.38	0.32	0.34	0.34	-8.93%	116,843
Mar 24, 2025	0.36	0.40	0.35	0.38	0.38	10.29%	247,543
Mar 21, 2025	0.33	0.37	0.31	0.34	0.34	3.03%	171,550
Mar 20, 2025	0.37	0.37	0.33	0.33	0.33	-7.56%	69,051
Mar 19, 2025	0.38	0.38	0.34	0.36	0.36	0.45%	227,785
Mar 18, 2025	0.36	0.36	0.34	0.36	0.36	0.85%	26,807
Mar 17, 2025	0.39	0.40	0.35	0.35	0.35	-7.26%	65,156
Mar 14, 2025	0.39	0.39	0.37	0.38	0.38	8.57%	65,989
Mar 13, 2025	0.40	0.40	0.35	0.35	0.35	-8.91%	65,145
Mar 12, 2025	0.42	0.42	0.38	0.38	0.38	-6.28%	212,010
Mar 11, 2025	0.40	0.43	0.39	0.41	0.41	2.53%	111,140
Mar 10, 2025	0.44	0.44	0.39	0.40	0.40	-9.11%	104,557
Mar 7, 2025	0.43	0.47	0.41	0.44	0.44	7.32%	104,049
Mar 6, 2025	0.41	0.43	0.40	0.41	0.41	-	46,618
Mar 5, 2025	0.41	0.52	0.40	0.41	0.41	7.89%	202,046
Mar 4, 2025	0.44	0.44	0.35	0.38	0.38	-11.63%	288,836
Mar 3, 2025	0.52	0.52	0.43	0.43	0.43	-9.76%	145,904
Feb 28, 2025	0.48	0.51	0.46	0.48	0.48	-0.46%	111,740
Feb 27, 2025	0.48	0.52	0.47	0.48	0.48	6.38%	85,018
Feb 26, 2025	0.55	0.55	0.42	0.45	0.45	-2.60%	318,885
Feb 25, 2025	0.62	0.62	0.41	0.46	0.46	-26.67%	329,546
Feb 24, 2025	0.65	0.65	0.60	0.63	0.63	4.44%	46,227
Feb 21, 2025	0.67	0.68	0.60	0.60	0.60	-4.25%	64,574
Feb 20, 2025	0.66	0.70	0.63	0.63	0.63	-1.56%	76,566
Feb 19, 2025	0.68	0.69	0.63	0.64	0.64	-1.54%	67,489
Feb 18, 2025	0.69	0.69	0.62	0.65	0.65	-4.50%	127,101
Feb 14, 2025	0.66	0.71	0.66	0.68	0.68	3.12%	101,879
Feb 13, 2025	0.65	0.71	0.62	0.66	0.66	1.54%	124,130
Feb 12, 2025	0.65	0.70	0.60	0.65	0.65	4.17%	147,435