5 DAY PERFORMANCE
+10.43%
1 MONTH PERFORMANCE
+17.80%
3 MONTH PERFORMANCE
+11.46%
6 MONTH PERFORMANCE
-31.59%
YEAR-TO-DATE PERFORMANCE
+3.47%
1 YEAR PERFORMANCE
-41.75%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $9.51 | $9.55 (0.41%) | $9.67 | $9.24 | 8.21 M | |
| 06/04/2025 | $9.10 | $9.53 (4.73%) | $9.57 | $9.01 | 23.26 M | $2.84 B |
| 06/03/2025 | $8.66 | $9.21 (6.35%) | $9.27 | $8.48 | 26.74 M | $2.74 B |
| 06/02/2025 | $8.57 | $8.61 (0.47%) | $8.85 | $8.40 | 17.15 M | $2.56 B |
| 05/30/2025 | $8.59 | $8.63 (0.47%) | $8.84 | $8.48 | 21.89 M | $2.57 B |
| 05/29/2025 | $9.27 | $8.78 (-5.29%) | $9.29 | $8.73 | 24.84 M | $2.62 B |
| 05/28/2025 | $9.76 | $9.11 (-6.66%) | $9.76 | $9.10 | 24.01 M | $2.71 B |
| 05/27/2025 | $9.55 | $9.86 (3.25%) | $10.09 | $9.46 | 27.54 M | $2.94 B |
| 05/23/2025 | $9.52 | $9.36 (-1.68%) | $9.52 | $9.14 | 25.66 M | $2.79 B |
| 05/22/2025 | $10.83 | $9.87 (-8.86%) | $11.04 | $9.85 | 52.17 M | $2.94 B |
| 05/21/2025 | $9.55 | $10.11 (5.86%) | $10.86 | $9.52 | 51.06 M | $3.01 B |
| 05/20/2025 | $9.84 | $9.70 (-1.42%) | $9.84 | $9.40 | 19.83 M | $2.89 B |
| 05/19/2025 | $9.39 | $9.84 (4.79%) | $9.89 | $9.29 | 23.52 M | $2.93 B |
| 05/16/2025 | $9.36 | $9.78 (4.49%) | $10.11 | $9.36 | 30.12 M | $2.91 B |
| 05/15/2025 | $9.40 | $9.36 (-0.43%) | $9.47 | $8.97 | 18.75 M | $2.79 B |
| 05/14/2025 | $9.96 | $9.61 (-3.51%) | $10.00 | $9.50 | 23.98 M | $2.86 B |
| 05/13/2025 | $9.95 | $10.00 (0.5%) | $10.33 | $9.54 | 36.20 M | $2.98 B |
| 05/12/2025 | $9.80 | $9.62 (-1.84%) | $10.04 | $9.30 | 33.54 M | $2.87 B |
| 05/09/2025 | $8.37 | $9.20 (9.92%) | $9.88 | $8.35 | 49.85 M | $2.74 B |
| 05/08/2025 | $8.44 | $8.68 (2.84%) | $8.90 | $8.26 | 32.91 M | $2.59 B |
| 05/07/2025 | $8.23 | $8.03 (-2.43%) | $8.28 | $7.91 | 13.65 M | $2.39 B |
| 05/06/2025 | $7.89 | $8.09 (2.53%) | $8.14 | $7.82 | 12.26 M | $2.41 B |
| 05/05/2025 | $8.45 | $8.09 (-4.26%) | $8.45 | $7.93 | 21.14 M | $2.41 B |
| 05/02/2025 | $8.80 | $8.81 (0.11%) | $9.22 | $8.77 | 22.51 M | $2.62 B |
| 05/01/2025 | $8.63 | $8.67 (0.46%) | $8.99 | $8.38 | 23.18 M | $2.58 B |
| 04/30/2025 | $8.14 | $8.17 (0.37%) | $8.22 | $7.86 | 16.69 M | $2.43 B |
| 04/29/2025 | $8.55 | $8.44 (-1.29%) | $8.66 | $8.40 | 18.60 M | $2.51 B |
| 04/28/2025 | $9.07 | $8.57 (-5.51%) | $9.11 | $8.25 | 23.68 M | $2.55 B |
| 04/25/2025 | $9.00 | $9.01 (0.11%) | $9.28 | $8.92 | 26.44 M | $2.68 B |
| 04/24/2025 | $8.78 | $8.86 (0.91%) | $8.99 | $8.62 | 23.71 M | $2.64 B |
| 04/23/2025 | $9.15 | $8.87 (-3.06%) | $9.26 | $8.65 | 34.45 M | $2.64 B |
| 04/22/2025 | $7.75 | $8.77 (13.16%) | $8.84 | $7.70 | 40.22 M | $2.61 B |
| 04/21/2025 | $7.55 | $7.47 (-1.06%) | $7.98 | $7.44 | 23.98 M | $2.23 B |
| 04/17/2025 | $7.27 | $7.51 (3.3%) | $7.53 | $7.15 | 21.26 M | $2.24 B |
| 04/16/2025 | $7.10 | $7.28 (2.54%) | $7.50 | $7.03 | 20.73 M | $2.17 B |
| 04/15/2025 | $7.80 | $7.28 (-6.67%) | $7.88 | $7.03 | 27.78 M | $2.17 B |
| 04/14/2025 | $7.81 | $7.78 (-0.38%) | $8.15 | $7.62 | 19.71 M | $2.32 B |
| 04/11/2025 | $7.18 | $7.50 (4.46%) | $7.62 | $7.13 | 19.73 M | $2.23 B |
| 04/10/2025 | $7.38 | $7.13 (-3.39%) | $7.46 | $6.94 | 20.04 M | $2.12 B |
| 04/09/2025 | $6.78 | $7.63 (12.54%) | $7.97 | $6.56 | 30.59 M | $2.27 B |
| 04/08/2025 | $7.73 | $6.74 (-12.81%) | $7.76 | $6.51 | 23.34 M | $2.01 B |
| 04/07/2025 | $6.54 | $7.43 (13.61%) | $7.99 | $6.45 | 29.56 M | $2.21 B |
| 04/04/2025 | $7.15 | $7.32 (2.38%) | $7.40 | $6.50 | 23.58 M | $2.18 B |
| 04/03/2025 | $7.14 | $7.41 (3.78%) | $7.59 | $7.10 | 18.14 M | $2.21 B |
| 04/02/2025 | $7.29 | $8.02 (10.01%) | $8.07 | $7.29 | 26.62 M | $2.39 B |
| 04/01/2025 | $6.78 | $7.56 (11.5%) | $7.60 | $6.63 | 32.27 M | $2.25 B |
| 03/31/2025 | $6.88 | $6.72 (-2.33%) | $6.93 | $6.59 | 19.15 M | $2.00 B |
| 03/28/2025 | $7.67 | $7.19 (-6.26%) | $7.70 | $7.02 | 26.18 M | $2.14 B |
| 03/27/2025 | $7.94 | $7.85 (-1.13%) | $8.27 | $7.78 | 17.18 M | $2.34 B |
| 03/26/2025 | $8.64 | $8.12 (-6.02%) | $8.74 | $8.05 | 16.56 M | $2.42 B |
| 03/25/2025 | $8.78 | $8.73 (-0.57%) | $8.90 | $8.48 | 25.84 M | $2.60 B |
| 03/24/2025 | $7.64 | $8.79 (15.05%) | $8.87 | $7.64 | 37.79 M | $2.62 B |
| 03/21/2025 | $7.60 | $7.44 (-2.11%) | $7.76 | $7.27 | 87.80 M | $2.22 B |
| 03/20/2025 | $7.92 | $7.75 (-2.15%) | $8.21 | $7.68 | 23.18 M | $2.31 B |
| 03/19/2025 | $7.77 | $8.01 (3.09%) | $8.28 | $7.69 | 22.95 M | $2.39 B |
| 03/18/2025 | $7.90 | $7.59 (-3.92%) | $8.04 | $7.55 | 23.62 M | $2.26 B |
| 03/17/2025 | $7.79 | $8.12 (4.24%) | $8.30 | $7.52 | 26.23 M | $2.42 B |
| 03/14/2025 | $7.92 | $7.97 (0.63%) | $8.15 | $7.69 | 23.06 M | $2.37 B |
| 03/13/2025 | $8.09 | $7.69 (-4.94%) | $8.29 | $7.68 | 16.14 M | $2.29 B |
| 03/12/2025 | $8.43 | $8.10 (-3.91%) | $8.61 | $7.87 | 17.41 M | $2.41 B |
| 03/11/2025 | $7.96 | $8.26 (3.77%) | $8.45 | $7.46 | 21.45 M | $2.46 B |
| 03/10/2025 | $8.55 | $7.98 (-6.67%) | $8.67 | $7.80 | 31.23 M | $2.38 B |
| 03/07/2025 | $8.05 | $8.83 (9.69%) | $8.93 | $7.95 | 23.42 M | $2.63 B |
| 03/06/2025 | $8.23 | $8.15 (-0.97%) | $8.54 | $8.01 | 21.57 M | $2.43 B |
| 03/05/2025 | $7.92 | $8.55 (7.95%) | $8.56 | $7.82 | 22.90 M | $2.55 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.
