5 DAY PERFORMANCE
-5.89%
1 MONTH PERFORMANCE
-30.67%
3 MONTH PERFORMANCE
-9.30%
6 MONTH PERFORMANCE
-0.96%
YEAR-TO-DATE PERFORMANCE
-8.40%
1 YEAR PERFORMANCE
-6.27%
Cleanspark Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $9.20 | $9.27 (0.76%) | $9.52 | $8.98 | 23.02 M | $2.64 B |
| 02/17/2026 | $9.59 | $9.28 (-3.23%) | $9.72 | $9.02 | 21.33 M | $2.64 B |
| 02/13/2026 | $9.73 | $9.85 (1.23%) | $10.30 | $9.30 | 28.22 M | $2.80 B |
| 02/12/2026 | $9.67 | $9.31 (-3.72%) | $9.75 | $9.17 | 21.34 M | $2.65 B |
| 02/11/2026 | $10.06 | $9.62 (-4.37%) | $10.09 | $9.42 | 29.81 M | $2.74 B |
| 02/10/2026 | $10.00 | $10.03 (0.3%) | $10.42 | $9.74 | 28.63 M | $2.85 B |
| 02/09/2026 | $9.62 | $10.19 (5.93%) | $10.26 | $9.62 | 38.27 M | $2.90 B |
| 02/06/2026 | $8.88 | $10.08 (13.51%) | $10.18 | $8.68 | 40.92 M | $2.87 B |
| 02/05/2026 | $9.62 | $8.27 (-14.03%) | $10.00 | $8.26 | 43.01 M | $2.35 B |
| 02/04/2026 | $11.14 | $10.22 (-8.26%) | $11.18 | $9.81 | 32.97 M | $2.91 B |
| 02/03/2026 | $11.12 | $11.36 (2.16%) | $12.00 | $10.68 | 33.58 M | $3.23 B |
| 02/02/2026 | $11.35 | $11.04 (-2.73%) | $11.53 | $10.94 | 29.12 M | $3.14 B |
| 01/30/2026 | $12.29 | $11.84 (-3.66%) | $12.50 | $11.56 | 24.40 M | $3.37 B |
| 01/29/2026 | $13.12 | $12.59 (-4.04%) | $13.25 | $12.11 | 27.99 M | $3.58 B |
| 01/28/2026 | $13.41 | $13.45 (0.3%) | $13.90 | $13.18 | 30.61 M | $3.82 B |
| 01/27/2026 | $12.44 | $13.27 (6.67%) | $13.41 | $12.19 | 36.17 M | $3.77 B |
| 01/26/2026 | $13.50 | $12.44 (-7.85%) | $13.52 | $12.31 | 42.40 M | $3.54 B |
| 01/23/2026 | $13.30 | $13.71 (3.08%) | $14.45 | $12.48 | 39.38 M | $3.90 B |
| 01/22/2026 | $12.99 | $13.19 (1.54%) | $13.39 | $12.76 | 26.46 M | $3.75 B |
| 01/21/2026 | $12.68 | $12.81 (1.03%) | $13.75 | $11.90 | 38.35 M | $3.64 B |
| 01/20/2026 | $12.60 | $12.76 (1.27%) | $13.34 | $12.25 | 30.53 M | $3.63 B |
| 01/16/2026 | $12.82 | $13.37 (4.29%) | $13.79 | $12.76 | 34.51 M | $3.80 B |
| 01/15/2026 | $13.24 | $12.73 (-3.85%) | $13.53 | $12.73 | 36.93 M | $3.62 B |
| 01/14/2026 | $13.25 | $13.34 (0.68%) | $14.01 | $12.77 | 60.40 M | $3.79 B |
| 01/13/2026 | $12.24 | $12.55 (2.53%) | $12.84 | $12.08 | 29.71 M | $3.57 B |
| 01/12/2026 | $11.70 | $11.96 (2.22%) | $12.20 | $11.55 | 25.46 M | $3.40 B |
| 01/09/2026 | $12.11 | $11.61 (-4.13%) | $12.36 | $11.55 | 24.06 M | $3.30 B |
| 01/08/2026 | $11.75 | $11.99 (2.04%) | $12.31 | $11.59 | 26.43 M | $3.41 B |
| 01/07/2026 | $11.65 | $11.93 (2.4%) | $12.00 | $11.37 | 19.84 M | $3.39 B |
| 01/06/2026 | $12.40 | $11.99 (-3.31%) | $12.61 | $11.26 | 24.56 M | $3.41 B |
| 01/05/2026 | $12.22 | $12.30 (0.65%) | $12.55 | $11.99 | 33.60 M | $3.50 B |
| 01/02/2026 | $10.40 | $11.55 (11.06%) | $11.58 | $10.18 | 22.15 M | $3.28 B |
| 12/31/2025 | $10.43 | $10.12 (-2.97%) | $10.58 | $9.98 | 17.05 M | $2.88 B |
| 12/30/2025 | $10.73 | $10.42 (-2.89%) | $10.93 | $10.40 | 13.22 M | $2.96 B |
| 12/29/2025 | $10.70 | $10.72 (0.19%) | $11.31 | $10.65 | 14.72 M | $3.05 B |
| 12/26/2025 | $11.45 | $10.91 (-4.72%) | $11.51 | $10.84 | 16.51 M | $3.10 B |
| 12/24/2025 | $11.43 | $11.40 (-0.26%) | $11.50 | $11.20 | 9.56 M | $3.24 B |
| 12/23/2025 | $11.75 | $11.51 (-2.04%) | $12.02 | $11.48 | 19.18 M | $3.27 B |
| 12/22/2025 | $12.52 | $12.10 (-3.35%) | $13.06 | $12.02 | 27.04 M | $3.44 B |
| 12/19/2025 | $11.52 | $12.03 (4.43%) | $12.12 | $11.50 | 28.19 M | $3.42 B |
| 12/18/2025 | $11.92 | $11.20 (-6.04%) | $12.28 | $11.15 | 25.33 M | $3.18 B |
| 12/17/2025 | $12.14 | $11.48 (-5.44%) | $12.67 | $11.45 | 27.64 M | $3.26 B |
| 12/16/2025 | $11.95 | $11.86 (-0.75%) | $12.32 | $11.53 | 22.67 M | $3.37 B |
| 12/15/2025 | $13.71 | $11.92 (-13.06%) | $13.80 | $11.70 | 44.85 M | $3.39 B |
| 12/12/2025 | $14.69 | $14.03 (-4.49%) | $15.49 | $13.99 | 37.91 M | $3.99 B |
| 12/11/2025 | $14.07 | $14.82 (5.33%) | $14.87 | $13.57 | 21.84 M | $4.21 B |
| 12/10/2025 | $14.49 | $14.53 (0.28%) | $15.12 | $13.96 | 31.00 M | $4.13 B |
| 12/09/2025 | $13.73 | $14.85 (8.16%) | $15.41 | $13.56 | 33.09 M | $4.22 B |
| 12/08/2025 | $13.92 | $13.89 (-0.22%) | $14.08 | $13.52 | 19.54 M | $3.95 B |
| 12/05/2025 | $14.59 | $13.72 (-5.96%) | $14.71 | $13.52 | 32.89 M | $3.90 B |
| 12/04/2025 | $14.41 | $15.03 (4.3%) | $15.26 | $14.02 | 33.35 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 | $2.77 B |
| 11/20/2025 | $10.75 | $9.78 (-9.02%) | $11.18 | $9.74 | 30.06 M | $2.78 B |
| 11/19/2025 | $10.73 | $10.22 (-4.75%) | $11.05 | $10.05 | 27.18 M | $2.91 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.
