5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
+11.14%
3 MONTH PERFORMANCE
-31.51%
6 MONTH PERFORMANCE
+4.62%
YEAR-TO-DATE PERFORMANCE
+32.11%
1 YEAR PERFORMANCE
+12.64%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $10.55 | $10.81 (2.46%) | $11.10 | $10.28 | 26.17 M | $3.07 B |
| 11/17/2025 | $10.71 | $10.61 (-0.93%) | $11.14 | $10.36 | 28.36 M | $3.02 B |
| 11/14/2025 | $11.19 | $10.96 (-2.06%) | $11.74 | $10.91 | 42.47 M | $3.12 B |
| 11/13/2025 | $12.99 | $11.98 (-7.78%) | $13.20 | $11.83 | 35.12 M | $3.41 B |
| 11/12/2025 | $14.32 | $13.33 (-6.91%) | $14.33 | $12.72 | 40.07 M | $3.79 B |
| 11/11/2025 | $14.14 | $14.05 (-0.64%) | $14.39 | $13.52 | 80.78 M | $3.99 B |
| 11/10/2025 | $16.45 | $15.03 (-8.63%) | $16.52 | $15.00 | 20.23 M | $4.27 B |
| 11/07/2025 | $14.84 | $15.57 (4.92%) | $15.59 | $14.06 | 27.39 M | $4.43 B |
| 11/06/2025 | $16.32 | $15.40 (-5.64%) | $16.39 | $15.35 | 19.52 M | $4.38 B |
| 11/05/2025 | $16.31 | $16.58 (1.66%) | $16.95 | $16.15 | 20.58 M | $4.71 B |
| 11/04/2025 | $16.48 | $16.22 (-1.58%) | $17.73 | $16.03 | 28.44 M | $4.61 B |
| 11/03/2025 | $18.85 | $17.42 (-7.59%) | $19.30 | $16.79 | 31.43 M | $4.95 B |
| 10/31/2025 | $18.20 | $17.80 (-2.2%) | $18.38 | $17.38 | 17.90 M | $5.06 B |
| 10/30/2025 | $18.18 | $17.69 (-2.7%) | $18.72 | $17.65 | 19.54 M | $5.03 B |
| 10/29/2025 | $20.48 | $18.89 (-7.76%) | $20.85 | $18.21 | 34.18 M | $5.37 B |
| 10/28/2025 | $19.90 | $19.15 (-3.77%) | $20.87 | $19.12 | 24.04 M | $5.44 B |
| 10/27/2025 | $20.04 | $20.20 (0.8%) | $20.46 | $19.58 | 23.55 M | $5.74 B |
| 10/24/2025 | $18.40 | $19.36 (5.22%) | $19.39 | $18.22 | 24.94 M | $5.50 B |
| 10/23/2025 | $17.01 | $17.67 (3.88%) | $18.14 | $16.76 | 22.93 M | $5.02 B |
| 10/22/2025 | $18.10 | $16.86 (-6.85%) | $18.73 | $16.23 | 36.45 M | $4.79 B |
| 10/21/2025 | $20.24 | $18.77 (-7.26%) | $20.35 | $18.42 | 37.93 M | $5.34 B |
| 10/20/2025 | $21.23 | $20.40 (-3.91%) | $22.69 | $20.32 | 44.49 M | $5.80 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.
