5 DAY PERFORMANCE
-9.06%
1 MONTH PERFORMANCE
-28.89%
3 MONTH PERFORMANCE
+19.32%
6 MONTH PERFORMANCE
-55.91%
YEAR-TO-DATE PERFORMANCE
-58.32%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/15/2025 | $0.31 | $0.32 (3.19%) | $0.32 | $0.29 | 159.36 K | $89.89 M |
| 08/14/2025 | $0.34 | $0.31 (-9.82%) | $0.34 | $0.28 | 313.95 K | $86.15 M |
| 08/13/2025 | $0.35 | $0.32 (-7.64%) | $0.35 | $0.32 | 141.63 K | $90.00 M |
| 08/12/2025 | $0.35 | $0.33 (-5.17%) | $0.35 | $0.32 | 133.85 K | $92.73 M |
| 08/11/2025 | $0.33 | $0.35 (4.55%) | $0.36 | $0.31 | 198.15 K | $96.94 M |
| 08/08/2025 | $0.35 | $0.33 (-5.02%) | $0.35 | $0.22 | 635.21 K | $92.42 M |
| 08/07/2025 | $0.34 | $0.35 (1.42%) | $0.37 | $0.34 | 46.88 K | $97.30 M |
| 08/06/2025 | $0.34 | $0.37 (7.87%) | $0.37 | $0.33 | 97.17 K | $105.28 M |
| 08/05/2025 | $0.39 | $0.35 (-10.38%) | $0.39 | $0.32 | 260.28 K | $99.45 M |
| 08/04/2025 | $0.37 | $0.39 (6.27%) | $0.39 | $0.34 | 92.26 K | $110.49 M |
| 08/01/2025 | $0.35 | $0.36 (2.06%) | $0.37 | $0.34 | 275.82 K | $101.64 M |
| 07/31/2025 | $0.36 | $0.36 (1.45%) | $0.40 | $0.36 | 83.50 K | $102.49 M |
| 07/30/2025 | $0.37 | $0.35 (-4.41%) | $0.38 | $0.35 | 81.02 K | $100.65 M |
| 07/29/2025 | $0.39 | $0.37 (-5.13%) | $0.39 | $0.34 | 202.37 K | $105.28 M |
| 07/28/2025 | $0.40 | $0.39 (-1.88%) | $0.40 | $0.36 | 62.41 K | $111.69 M |
| 07/25/2025 | $0.40 | $0.39 (-2.4%) | $0.40 | $0.37 | 125.26 K | $110.97 M |
| 07/24/2025 | $0.42 | $0.39 (-7.53%) | $0.42 | $0.39 | 127.57 K | $111.74 M |
| 07/23/2025 | $0.42 | $0.40 (-5.4%) | $0.43 | $0.38 | 161.02 K | $113.08 M |
| 07/22/2025 | $0.43 | $0.43 (-0.28%) | $0.44 | $0.40 | 348.02 K | $121.36 M |
| 07/21/2025 | $0.41 | $0.39 (-4.85%) | $0.43 | $0.38 | 153.25 K | $111.00 M |
| 07/18/2025 | $0.44 | $0.40 (-9.79%) | $0.45 | $0.39 | 276.70 K | $114.10 M |
| 07/17/2025 | $0.44 | $0.42 (-5.15%) | $0.44 | $0.42 | 288.71 K | $120.08 M |
| 07/16/2025 | $0.44 | $0.43 (-2.25%) | $0.46 | $0.43 | 256.25 K | $122.38 M |
| 07/15/2025 | $0.47 | $0.44 (-5.72%) | $0.47 | $0.44 | 118.72 K | $125.20 M |
| 07/14/2025 | $0.49 | $0.47 (-3.94%) | $0.52 | $0.46 | 305.05 K | $133.94 M |
| 07/11/2025 | $0.49 | $0.48 (-2.04%) | $0.49 | $0.46 | 356.28 K | $136.58 M |
| 07/10/2025 | $0.49 | $0.47 (-4.91%) | $0.50 | $0.45 | 509.36 K | $132.32 M |
| 07/09/2025 | $0.47 | $0.47 (0.51%) | $0.50 | $0.44 | 399.30 K | $134.42 M |
| 07/08/2025 | $0.47 | $0.47 (-0.17%) | $0.47 | $0.44 | 176.17 K | $133.51 M |
| 07/07/2025 | $0.48 | $0.45 (-5.71%) | $0.50 | $0.43 | 486.80 K | $128.76 M |
| 07/03/2025 | $0.49 | $0.47 (-3.47%) | $0.54 | $0.47 | 298.35 K | $134.59 M |
| 07/02/2025 | $0.42 | $0.47 (11.9%) | $0.50 | $0.42 | 529.98 K | $133.74 M |
| 07/01/2025 | $0.44 | $0.41 (-6.64%) | $0.45 | $0.41 | 189.40 K | $116.84 M |
| 06/30/2025 | $0.43 | $0.43 (-1.12%) | $0.44 | $0.40 | 129.34 K | $120.99 M |
| 06/27/2025 | $0.41 | $0.40 (-2.44%) | $0.46 | $0.40 | 245.18 K | $113.82 M |
| 06/26/2025 | $0.42 | $0.42 (-1.19%) | $0.44 | $0.38 | 178.77 K | $118.09 M |
| 06/25/2025 | $0.41 | $0.43 (4.88%) | $0.44 | $0.36 | 250.22 K | $122.33 M |
| 06/24/2025 | $0.32 | $0.39 (21.84%) | $0.40 | $0.32 | 287.70 K | $110.95 M |
| 06/23/2025 | $0.36 | $0.32 (-12.09%) | $0.37 | $0.29 | 367.30 K | $91.06 M |
| 06/20/2025 | $0.39 | $0.35 (-10.26%) | $0.39 | $0.35 | 153.01 K | $99.59 M |
| 06/18/2025 | $0.38 | $0.39 (2.63%) | $0.43 | $0.35 | 269.97 K | $110.97 M |
| 06/17/2025 | $0.40 | $0.40 (-0.27%) | $0.42 | $0.32 | 325.78 K | $114.65 M |
| 06/16/2025 | $0.41 | $0.42 (2.41%) | $0.44 | $0.41 | 29.83 K | $119.48 M |
| 06/13/2025 | $0.41 | $0.41 (-0.07%) | $0.43 | $0.38 | 95.34 K | $116.67 M |
| 06/12/2025 | $0.44 | $0.43 (-2.27%) | $0.44 | $0.41 | 55.17 K | $122.36 M |
| 06/11/2025 | $0.45 | $0.43 (-4.38%) | $0.48 | $0.41 | 247.87 K | $122.44 M |
| 06/10/2025 | $0.44 | $0.45 (1.11%) | $0.46 | $0.43 | 108.32 K | $126.62 M |
| 06/09/2025 | $0.49 | $0.45 (-7.22%) | $0.50 | $0.44 | 207.97 K | $128.05 M |
| 06/06/2025 | $0.41 | $0.42 (2.81%) | $0.45 | $0.41 | 173.82 K | $119.51 M |
| 06/05/2025 | $0.42 | $0.40 (-4.28%) | $0.44 | $0.38 | 240.26 K | $113.82 M |
| 06/04/2025 | $0.42 | $0.42 (-0.95%) | $0.44 | $0.39 | 371.37 K | $118.09 M |
| 06/03/2025 | $0.44 | $0.44 (-0.68%) | $0.45 | $0.40 | 209.10 K | $124.35 M |
| 06/02/2025 | $0.41 | $0.41 (0%) | $0.45 | $0.40 | 230.13 K | $116.81 M |
| 05/30/2025 | $0.47 | $0.43 (-7.57%) | $0.50 | $0.42 | 169.49 K | $123.35 M |
| 05/29/2025 | $0.56 | $0.47 (-16.07%) | $0.56 | $0.44 | 254.08 K | $133.74 M |
| 05/28/2025 | $0.56 | $0.45 (-19.11%) | $0.56 | $0.41 | 429.44 K | $128.90 M |
| 05/27/2025 | $0.43 | $0.56 (30.23%) | $0.57 | $0.43 | 909.24 K | $159.35 M |
| 05/23/2025 | $0.31 | $0.40 (26.4%) | $0.47 | $0.30 | 573.57 K | $112.40 M |
| 05/22/2025 | $0.42 | $0.43 (2.38%) | $0.44 | $0.35 | 749.62 K | $122.36 M |
| 05/21/2025 | $0.26 | $0.35 (33.65%) | $0.35 | $0.23 | 946.67 K | $98.88 M |
| 05/20/2025 | $0.27 | $0.24 (-9.47%) | $0.27 | $0.22 | 209.31 K | $68.26 M |
| 05/19/2025 | $0.24 | $0.26 (6.34%) | $0.27 | $0.23 | 244.54 K | $72.59 M |
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.
