-
5 DAY PERFORMANCE
+1.92% -
1 MONTH PERFORMANCE
+12.69% -
3 MONTH PERFORMANCE
+15.23% -
6 MONTH PERFORMANCE
-22.37% -
YEAR-TO-DATE PERFORMANCE
+29.65% -
1 YEAR PERFORMANCE
+215.67%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $14.60 | $14.35 (-1.72%) | $15.28 | $14.25 | 10.38 M | |
| 11/20/2024 | $14.56 | $14.00 (-3.85%) | $14.98 | $13.32 | 47.23 M | $3.20 B |
| 11/19/2024 | $13.26 | $14.12 (6.49%) | $14.40 | $12.84 | 35.42 M | $3.23 B |
| 11/18/2024 | $13.69 | $13.38 (-2.26%) | $14.57 | $13.30 | 30.68 M | $3.06 B |
| 11/15/2024 | $14.43 | $14.03 (-2.77%) | $14.43 | $13.10 | 31.08 M | $3.21 B |
| 11/14/2024 | $15.39 | $13.98 (-9.16%) | $15.58 | $13.70 | 34.21 M | $3.20 B |
| 11/13/2024 | $17.30 | $14.98 (-13.41%) | $17.97 | $14.81 | 57.52 M | $3.43 B |
| 11/12/2024 | $16.62 | $17.63 (6.08%) | $17.69 | $15.86 | 48.15 M | $4.03 B |
| 11/11/2024 | $15.00 | $17.61 (17.4%) | $17.87 | $14.83 | 68.16 M | $4.03 B |
| 11/08/2024 | $13.57 | $13.57 (0%) | $13.57 | $13.57 | 0 | $3.10 B |
| 11/07/2024 | $12.70 | $13.57 (6.85%) | $13.80 | $12.65 | 37.70 M | $3.10 B |
| 11/06/2024 | $11.95 | $12.99 (8.7%) | $13.05 | $11.40 | 49.29 M | $2.97 B |
| 11/05/2024 | $10.20 | $10.56 (3.53%) | $10.76 | $9.98 | 26.11 M | $2.41 B |
| 11/04/2024 | $10.09 | $9.80 (-2.87%) | $10.17 | $9.70 | 22.27 M | $2.24 B |
| 11/01/2024 | $10.74 | $10.33 (-3.82%) | $11.24 | $10.27 | 24.13 M | $2.36 B |
| 10/31/2024 | $11.83 | $10.61 (-10.31%) | $11.89 | $10.60 | 33.57 M | $2.43 B |
| 10/30/2024 | $11.87 | $12.06 (1.6%) | $12.54 | $11.73 | 27.31 M | $2.76 B |
| 10/29/2024 | $13.20 | $12.37 (-6.29%) | $13.27 | $12.20 | 48.39 M | $2.83 B |
| 10/28/2024 | $11.96 | $12.55 (4.93%) | $12.77 | $11.82 | 43.27 M | $2.87 B |
| 10/25/2024 | $12.01 | $11.39 (-5.16%) | $12.28 | $11.31 | 33.00 M | $2.60 B |
| 10/24/2024 | $11.99 | $11.96 (-0.25%) | $12.48 | $11.56 | 33.95 M | $2.73 B |
| 10/23/2024 | $11.87 | $11.63 (-2.02%) | $12.07 | $11.06 | 35.14 M | $2.66 B |
| 10/22/2024 | $12.44 | $12.23 (-1.69%) | $12.62 | $11.96 | 30.13 M | $2.80 B |
| 10/21/2024 | $12.59 | $12.69 (0.79%) | $12.76 | $11.96 | 33.71 M | $2.90 B |
| 10/18/2024 | $12.09 | $12.86 (6.37%) | $12.99 | $11.94 | 41.95 M | $2.94 B |
| 10/17/2024 | $11.71 | $11.72 (0.09%) | $12.14 | $11.24 | 28.09 M | $2.68 B |
| 10/16/2024 | $11.75 | $11.84 (0.77%) | $12.19 | $11.25 | 35.14 M | $2.71 B |
| 10/15/2024 | $10.85 | $11.23 (3.5%) | $11.75 | $10.72 | 42.07 M | $2.57 B |
| 10/14/2024 | $10.03 | $10.81 (7.78%) | $10.96 | $9.80 | 34.80 M | $2.47 B |
| 10/11/2024 | $8.78 | $9.59 (9.23%) | $9.66 | $8.75 | 24.21 M | $2.19 B |
| 10/10/2024 | $8.81 | $8.66 (-1.7%) | $8.88 | $8.56 | 12.64 M | $1.98 B |
| 10/09/2024 | $8.96 | $8.86 (-1.12%) | $9.37 | $8.80 | 17.11 M | $2.03 B |
| 10/08/2024 | $9.00 | $9.00 (0%) | $9.19 | $8.78 | 15.39 M | $2.06 B |
| 10/07/2024 | $9.60 | $9.10 (-5.21%) | $9.72 | $8.82 | 23.59 M | $2.08 B |
| 10/04/2024 | $8.98 | $9.58 (6.68%) | $9.64 | $8.85 | 22.48 M | $2.19 B |
| 10/03/2024 | $8.62 | $8.66 (0.46%) | $8.82 | $8.43 | 15.04 M | $1.98 B |
| 10/02/2024 | $8.50 | $8.79 (3.41%) | $8.95 | $8.46 | 15.08 M | $2.01 B |
| 10/01/2024 | $9.28 | $8.61 (-7.22%) | $9.40 | $8.45 | 25.19 M | $1.97 B |
| 09/30/2024 | $9.62 | $9.34 (-2.91%) | $9.83 | $9.22 | 21.17 M | $2.14 B |
| 09/27/2024 | $10.44 | $10.13 (-2.97%) | $10.47 | $9.88 | 24.72 M | $2.32 B |
| 09/26/2024 | $9.76 | $10.09 (3.38%) | $10.31 | $9.51 | 31.83 M | $2.31 B |
| 09/25/2024 | $9.68 | $9.34 (-3.51%) | $9.98 | $9.33 | 21.41 M | $2.14 B |
| 09/24/2024 | $9.28 | $9.63 (3.77%) | $9.65 | $9.08 | 24.25 M | $2.20 B |
| 09/23/2024 | $9.07 | $9.17 (1.1%) | $9.35 | $8.95 | 17.08 M | $2.10 B |
| 09/20/2024 | $9.04 | $8.99 (-0.55%) | $9.19 | $8.81 | 19.69 M | $2.06 B |
| 09/19/2024 | $9.48 | $9.03 (-4.75%) | $9.56 | $9.01 | 20.64 M | $2.06 B |
| 09/18/2024 | $9.15 | $8.84 (-3.39%) | $9.57 | $8.83 | 19.33 M | $2.02 B |
| 09/17/2024 | $9.30 | $9.15 (-1.61%) | $9.55 | $8.97 | 17.69 M | $2.09 B |
| 09/16/2024 | $9.15 | $9.07 (-0.87%) | $9.26 | $8.80 | 13.10 M | $2.07 B |
| 09/13/2024 | $9.31 | $9.38 (0.75%) | $9.75 | $9.12 | 17.56 M | $2.14 B |
| 09/12/2024 | $9.33 | $9.25 (-0.86%) | $9.46 | $9.02 | 15.69 M | $2.11 B |
| 09/11/2024 | $9.00 | $9.29 (3.22%) | $9.38 | $8.61 | 18.82 M | $2.12 B |
| 09/10/2024 | $8.88 | $9.35 (5.29%) | $9.36 | $8.60 | 18.06 M | $2.14 B |
| 09/09/2024 | $8.32 | $8.83 (6.13%) | $8.84 | $8.22 | 17.81 M | $2.02 B |
| 09/06/2024 | $8.77 | $8.09 (-7.75%) | $8.88 | $8.04 | 17.61 M | $1.85 B |
| 09/05/2024 | $8.63 | $8.59 (-0.46%) | $8.92 | $8.37 | 18.61 M | $1.96 B |
| 09/04/2024 | $8.86 | $8.68 (-2.03%) | $9.16 | $8.60 | 20.80 M | $1.98 B |
| 09/03/2024 | $10.19 | $9.02 (-11.48%) | $10.23 | $8.95 | 28.14 M | $2.06 B |
| 08/30/2024 | $10.85 | $10.69 (-1.47%) | $10.96 | $10.62 | 15.73 M | $2.44 B |
| 08/29/2024 | $11.00 | $10.81 (-1.73%) | $11.44 | $10.69 | 20.11 M | $2.47 B |
| 08/28/2024 | $11.25 | $10.68 (-5.07%) | $11.38 | $10.60 | 18.97 M | $2.44 B |
| 08/27/2024 | $11.90 | $11.47 (-3.61%) | $12.05 | $11.29 | 17.40 M | $2.62 B |
| 08/26/2024 | $12.63 | $12.16 (-3.72%) | $12.63 | $12.13 | 17.29 M | $2.78 B |
| 08/23/2024 | $12.03 | $12.61 (4.82%) | $12.75 | $11.88 | 29.80 M | $2.88 B |
| 08/22/2024 | $12.41 | $11.87 (-4.35%) | $12.46 | $11.82 | 14.59 M | $2.71 B |
| 08/21/2024 | $11.71 | $12.41 (5.98%) | $12.42 | $11.49 | 21.27 M | $2.84 B |