5 DAY PERFORMANCE
+8.86%
1 MONTH PERFORMANCE
+131.31%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-63.87%
YEAR-TO-DATE PERFORMANCE
-40.28%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/16/2025 | $0.24 | $0.25 (4.79%) | $0.27 | $0.24 | 333.51 K | $71.56 M |
| 05/15/2025 | $0.22 | $0.22 (1.91%) | $0.27 | $0.22 | 69.65 K | $63.80 M |
| 05/14/2025 | $0.25 | $0.24 (-4%) | $0.25 | $0.21 | 81.13 K | $68.29 M |
| 05/13/2025 | $0.26 | $0.24 (-6.15%) | $0.26 | $0.19 | 404.81 K | $69.43 M |
| 05/12/2025 | $0.26 | $0.24 (-8.15%) | $0.27 | $0.23 | 407.80 K | $67.69 M |
| 05/09/2025 | $0.19 | $0.21 (9.15%) | $0.26 | $0.19 | 704.26 K | $58.36 M |
| 05/08/2025 | $0.19 | $0.19 (0.54%) | $0.20 | $0.18 | 457.93 K | $53.21 M |
| 05/07/2025 | $0.17 | $0.17 (0.12%) | $0.18 | $0.17 | 149.43 K | $48.43 M |
| 05/06/2025 | $0.16 | $0.17 (5.36%) | $0.18 | $0.16 | 161.79 K | $48.09 M |
| 05/05/2025 | $0.17 | $0.17 (-3.07%) | $0.18 | $0.16 | 495.23 K | $47.58 M |
| 05/02/2025 | $0.18 | $0.18 (-0.28%) | $0.19 | $0.17 | 298.42 K | $51.08 M |
| 05/01/2025 | $0.19 | $0.19 (-2.16%) | $0.19 | $0.18 | 470.13 K | $52.90 M |
| 04/30/2025 | $0.19 | $0.17 (-10.38%) | $0.19 | $0.16 | 624.82 K | $48.37 M |
| 04/29/2025 | $0.19 | $0.19 (-1.32%) | $0.19 | $0.18 | 90.10 K | $53.35 M |
| 04/28/2025 | $0.20 | $0.19 (-5.5%) | $0.20 | $0.18 | 614.14 K | $53.78 M |
| 04/25/2025 | $0.20 | $0.20 (-2.05%) | $0.23 | $0.18 | 1.52 M | $55.74 M |
| 04/24/2025 | $0.25 | $0.19 (-20.61%) | $0.25 | $0.19 | 588.02 K | $55.46 M |
| 04/23/2025 | $0.23 | $0.21 (-6.61%) | $0.23 | $0.19 | 502.70 K | $61.12 M |
| 04/22/2025 | $0.20 | $0.19 (-4.04%) | $0.22 | $0.19 | 616.30 K | $54.04 M |
| 04/21/2025 | $0.20 | $0.18 (-10.25%) | $0.20 | $0.18 | 261.84 K | $51.08 M |
| 04/17/2025 | $0.20 | $0.20 (-0.95%) | $0.20 | $0.18 | 41.03 K | $56.34 M |
| 04/16/2025 | $0.19 | $0.18 (-5.26%) | $0.20 | $0.17 | 177.74 K | $51.22 M |
| 04/15/2025 | $0.21 | $0.18 (-10.65%) | $0.21 | $0.18 | 171.70 K | $52.30 M |
| 04/14/2025 | $0.22 | $0.19 (-12.68%) | $0.22 | $0.18 | 457.42 K | $54.66 M |
| 04/11/2025 | $0.20 | $0.20 (0.89%) | $0.22 | $0.20 | 353.56 K | $57.93 M |
| 04/10/2025 | $0.23 | $0.19 (-16.96%) | $0.23 | $0.18 | 315.46 K | $54.35 M |
| 04/09/2025 | $0.20 | $0.22 (10.53%) | $0.29 | $0.18 | 587.60 K | $62.12 M |
| 04/08/2025 | $0.22 | $0.20 (-10.91%) | $0.23 | $0.17 | 207.73 K | $55.77 M |
| 04/07/2025 | $0.23 | $0.20 (-13.04%) | $0.26 | $0.19 | 234.23 K | $56.91 M |
| 04/04/2025 | $0.24 | $0.23 (-5.37%) | $0.25 | $0.20 | 356.49 K | $64.62 M |
| 04/03/2025 | $0.24 | $0.20 (-16.54%) | $0.25 | $0.19 | 377.20 K | $58.13 M |
| 04/02/2025 | $0.23 | $0.29 (26.09%) | $0.30 | $0.23 | 244.40 K | $82.52 M |
| 04/01/2025 | $0.19 | $0.22 (15.79%) | $0.24 | $0.19 | 289.73 K | $62.60 M |
| 03/31/2025 | $0.22 | $0.18 (-18.72%) | $0.22 | $0.16 | 151.58 K | $50.65 M |
| 03/28/2025 | $0.26 | $0.20 (-24.62%) | $0.26 | $0.19 | 389.68 K | $55.77 M |
| 03/27/2025 | $0.26 | $0.25 (-2.87%) | $0.32 | $0.25 | 140.35 K | $71.14 M |
| 03/26/2025 | $0.33 | $0.29 (-14.62%) | $0.34 | $0.25 | 117.01 K | $81.10 M |
| 03/25/2025 | $0.38 | $0.34 (-10.13%) | $0.38 | $0.32 | 116.84 K | $97.17 M |
| 03/24/2025 | $0.36 | $0.38 (3.28%) | $0.40 | $0.35 | 247.54 K | $106.71 M |
| 03/21/2025 | $0.33 | $0.34 (3.03%) | $0.37 | $0.31 | 171.56 K | $96.75 M |
| 03/20/2025 | $0.37 | $0.33 (-10.81%) | $0.37 | $0.33 | 69.05 K | $93.90 M |
| 03/19/2025 | $0.38 | $0.36 (-5.73%) | $0.38 | $0.34 | 228.34 K | $101.58 M |
| 03/18/2025 | $0.36 | $0.36 (-1.28%) | $0.36 | $0.34 | 26.86 K | $101.13 M |
| 03/17/2025 | $0.39 | $0.35 (-9.64%) | $0.40 | $0.35 | 65.16 K | $100.28 M |
| 03/14/2025 | $0.39 | $0.38 (-1.58%) | $0.39 | $0.37 | 66.49 K | $108.13 M |
| 03/13/2025 | $0.40 | $0.35 (-12.5%) | $0.40 | $0.35 | 65.15 K | $99.59 M |
| 03/12/2025 | $0.42 | $0.38 (-8.51%) | $0.42 | $0.38 | 212.01 K | $109.34 M |
| 03/11/2025 | $0.40 | $0.41 (2.5%) | $0.43 | $0.39 | 111.14 K | $116.67 M |
| 03/10/2025 | $0.44 | $0.40 (-9.11%) | $0.44 | $0.39 | 104.56 K | $113.79 M |
| 03/07/2025 | $0.43 | $0.44 (3.26%) | $0.47 | $0.41 | 104.05 K | $125.20 M |
| 03/06/2025 | $0.41 | $0.41 (0%) | $0.43 | $0.40 | 46.62 K | $116.67 M |
| 03/05/2025 | $0.41 | $0.41 (0%) | $0.52 | $0.40 | 202.05 K | $116.67 M |
| 03/04/2025 | $0.44 | $0.38 (-12.64%) | $0.44 | $0.35 | 288.84 K | $108.13 M |
| 03/03/2025 | $0.52 | $0.43 (-17.31%) | $0.52 | $0.43 | 145.90 K | $122.36 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.
