5 DAY PERFORMANCE
-0.46%
1 MONTH PERFORMANCE
-9.35%
3 MONTH PERFORMANCE
+62.66%
6 MONTH PERFORMANCE
+66.63%
YEAR-TO-DATE PERFORMANCE
+63.19%
1 YEAR PERFORMANCE
+7.90%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $14.40 | $15.03 (4.38%) | $15.26 | $14.02 | 33.20 M | $4.27 B |
| 12/03/2025 | $13.96 | $14.49 (3.8%) | $14.67 | $13.51 | 35.40 M | $4.12 B |
| 12/02/2025 | $14.62 | $13.71 (-6.22%) | $14.99 | $13.68 | 40.09 M | $3.90 B |
| 12/01/2025 | $14.18 | $14.08 (-0.71%) | $15.04 | $13.94 | 48.97 M | $4.00 B |
| 11/28/2025 | $14.24 | $15.10 (6.04%) | $15.54 | $14.01 | 51.22 M | $4.29 B |
| 11/26/2025 | $12.29 | $13.45 (9.44%) | $13.58 | $11.90 | 70.37 M | $3.82 B |
| 11/25/2025 | $11.03 | $11.82 (7.16%) | $11.92 | $10.79 | 45.70 M | $3.36 B |
| 11/24/2025 | $10.22 | $11.48 (12.33%) | $11.62 | $10.09 | 38.19 M | $3.26 B |
| 11/21/2025 | $9.81 | $9.73 (-0.82%) | $9.93 | $9.06 | 28.28 M | $2.73 B |
| 11/20/2025 | $10.75 | $9.78 (-9.02%) | $11.18 | $9.74 | 30.06 M | $2.75 B |
| 11/19/2025 | $10.73 | $10.22 (-4.75%) | $11.05 | $10.05 | 27.18 M | $2.87 B |
| 11/18/2025 | $10.55 | $10.81 (2.46%) | $11.10 | $10.28 | 26.17 M | $3.04 B |
| 11/17/2025 | $10.71 | $10.61 (-0.93%) | $11.14 | $10.36 | 28.36 M | $2.98 B |
| 11/14/2025 | $11.19 | $10.96 (-2.06%) | $11.74 | $10.91 | 42.47 M | $3.08 B |
| 11/13/2025 | $12.99 | $11.98 (-7.78%) | $13.20 | $11.83 | 35.12 M | $3.37 B |
| 11/12/2025 | $14.32 | $13.33 (-6.91%) | $14.33 | $12.72 | 40.07 M | $3.75 B |
| 11/11/2025 | $14.14 | $14.05 (-0.64%) | $14.39 | $13.52 | 80.78 M | $3.95 B |
| 11/10/2025 | $16.45 | $15.03 (-8.63%) | $16.52 | $15.00 | 20.23 M | $4.22 B |
| 11/07/2025 | $14.84 | $15.57 (4.92%) | $15.59 | $14.06 | 27.39 M | $4.38 B |
| 11/06/2025 | $16.32 | $15.40 (-5.64%) | $16.39 | $15.35 | 19.52 M | $4.33 B |
| 11/05/2025 | $16.31 | $16.58 (1.66%) | $16.95 | $16.15 | 20.58 M | $4.66 B |
| 11/04/2025 | $16.48 | $16.22 (-1.58%) | $17.73 | $16.03 | 28.44 M | $4.56 B |
| 11/03/2025 | $18.85 | $17.42 (-7.59%) | $19.30 | $16.79 | 31.43 M | $4.89 B |
| 10/31/2025 | $18.20 | $17.80 (-2.2%) | $18.38 | $17.38 | 17.90 M | $5.00 B |
| 10/30/2025 | $18.18 | $17.69 (-2.7%) | $18.72 | $17.65 | 19.54 M | $4.97 B |
| 10/29/2025 | $20.48 | $18.89 (-7.76%) | $20.85 | $18.21 | 34.18 M | $5.31 B |
| 10/28/2025 | $19.90 | $19.15 (-3.77%) | $20.87 | $19.12 | 24.04 M | $5.38 B |
| 10/27/2025 | $20.04 | $20.20 (0.8%) | $20.46 | $19.58 | 23.55 M | $5.68 B |
| 10/24/2025 | $18.40 | $19.36 (5.22%) | $19.39 | $18.22 | 24.94 M | $5.44 B |
| 10/23/2025 | $17.01 | $17.67 (3.88%) | $18.14 | $16.76 | 22.93 M | $4.97 B |
| 10/22/2025 | $18.10 | $16.86 (-6.85%) | $18.73 | $16.23 | 36.45 M | $4.74 B |
| 10/21/2025 | $20.24 | $18.77 (-7.26%) | $20.35 | $18.42 | 37.93 M | $5.27 B |
| 10/20/2025 | $21.23 | $20.40 (-3.91%) | $22.69 | $20.32 | 44.49 M | $5.73 B |
| 10/17/2025 | $18.61 | $19.52 (4.89%) | $19.84 | $18.34 | 30.68 M | $5.49 B |
| 10/16/2025 | $23.05 | $19.99 (-13.28%) | $23.15 | $19.82 | 46.99 M | $5.62 B |
| 10/15/2025 | $22.52 | $23.20 (3.02%) | $23.61 | $21.77 | 45.37 M | $6.52 B |
| 10/14/2025 | $19.16 | $21.98 (14.72%) | $22.68 | $18.82 | 50.95 M | $6.18 B |
| 10/13/2025 | $20.23 | $20.04 (-0.94%) | $20.28 | $19.10 | 35.30 M | $5.63 B |
| 10/10/2025 | $21.05 | $19.28 (-8.41%) | $22.12 | $18.76 | 62.39 M | $5.42 B |
| 10/09/2025 | $19.26 | $20.09 (4.31%) | $20.58 | $19.05 | 50.27 M | $5.65 B |
| 10/08/2025 | $18.46 | $18.98 (2.82%) | $19.69 | $18.27 | 43.56 M | $5.33 B |
| 10/07/2025 | $18.00 | $17.96 (-0.22%) | $18.87 | $16.82 | 47.72 M | $5.05 B |
| 10/06/2025 | $16.92 | $17.43 (3.01%) | $17.47 | $16.23 | 36.83 M | $4.90 B |
| 10/03/2025 | $15.62 | $15.94 (2.05%) | $16.55 | $15.43 | 39.65 M | $4.48 B |
| 10/02/2025 | $14.96 | $15.14 (1.2%) | $15.38 | $14.44 | 30.56 M | $4.25 B |
| 10/01/2025 | $15.08 | $14.59 (-3.25%) | $15.37 | $14.25 | 31.96 M | $4.10 B |
| 09/30/2025 | $14.62 | $14.50 (-0.82%) | $14.87 | $14.21 | 25.82 M | $4.07 B |
| 09/29/2025 | $13.31 | $14.87 (11.72%) | $15.13 | $13.30 | 40.81 M | $4.18 B |
| 09/26/2025 | $13.11 | $12.96 (-1.14%) | $13.54 | $12.30 | 35.21 M | $3.64 B |
| 09/25/2025 | $14.00 | $13.68 (-2.29%) | $14.57 | $13.39 | 37.23 M | $3.84 B |
| 09/24/2025 | $14.34 | $14.45 (0.77%) | $15.12 | $13.97 | 40.80 M | $4.06 B |
| 09/23/2025 | $14.74 | $13.91 (-5.63%) | $15.19 | $13.76 | 48.67 M | $3.91 B |
| 09/22/2025 | $13.24 | $13.74 (3.78%) | $13.82 | $12.51 | 34.54 M | $3.86 B |
| 09/19/2025 | $13.33 | $13.62 (2.18%) | $14.05 | $13.19 | 47.36 M | $3.83 B |
| 09/18/2025 | $11.98 | $13.46 (12.35%) | $13.64 | $11.83 | 64.66 M | $3.78 B |
| 09/17/2025 | $11.23 | $11.44 (1.87%) | $11.68 | $10.98 | 28.23 M | $3.21 B |
| 09/16/2025 | $10.30 | $11.20 (8.74%) | $11.27 | $10.16 | 29.65 M | $3.15 B |
| 09/15/2025 | $10.39 | $10.29 (-0.96%) | $10.48 | $9.81 | 21.68 M | $2.89 B |
| 09/12/2025 | $10.18 | $10.35 (1.67%) | $10.54 | $10.06 | 17.53 M | $2.91 B |
| 09/11/2025 | $10.05 | $10.20 (1.49%) | $10.46 | $9.86 | 18.29 M | $2.87 B |
| 09/10/2025 | $10.01 | $10.03 (0.2%) | $10.26 | $9.78 | 28.76 M | $2.82 B |
| 09/09/2025 | $9.35 | $9.67 (3.42%) | $9.69 | $9.09 | 23.57 M | $2.72 B |
| 09/08/2025 | $9.26 | $9.17 (-0.97%) | $9.41 | $9.07 | 16.00 M | $2.58 B |
| 09/05/2025 | $9.20 | $9.24 (0.43%) | $9.42 | $8.88 | 18.39 M | $2.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
