5 DAY PERFORMANCE
-21.04%
1 MONTH PERFORMANCE
+5.60%
3 MONTH PERFORMANCE
-4.66%
6 MONTH PERFORMANCE
-37.60%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
+18.79%
Cleanspark Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.81 | $14.47 (4.74%) | $14.51 | $13.65 | 14.55 M | $4.06 B |
| 05/05/2026 | $13.11 | $13.41 (2.29%) | $13.57 | $13.00 | 16.91 M | $3.81 B |
| 05/04/2026 | $12.28 | $12.82 (4.4%) | $13.02 | $12.12 | 21.66 M | $3.65 B |
| 05/01/2026 | $12.83 | $12.17 (-5.14%) | $12.98 | $12.14 | 16.41 M | $3.46 B |
| 04/30/2026 | $11.51 | $12.53 (8.86%) | $12.89 | $11.51 | 26.63 M | $3.56 B |
| 04/29/2026 | $11.72 | $11.37 (-2.99%) | $11.72 | $11.13 | 15.65 M | $3.23 B |
| 04/28/2026 | $11.78 | $11.79 (0.08%) | $11.91 | $11.36 | 13.56 M | $3.35 B |
| 04/27/2026 | $12.62 | $12.25 (-2.93%) | $12.70 | $11.97 | 20.40 M | $3.48 B |
| 04/24/2026 | $12.55 | $12.76 (1.67%) | $13.23 | $12.55 | 26.98 M | $3.63 B |
| 04/23/2026 | $12.06 | $12.23 (1.41%) | $12.55 | $11.76 | 21.28 M | $3.48 B |
| 04/22/2026 | $12.10 | $12.21 (0.91%) | $12.63 | $12.00 | 22.23 M | $3.47 B |
| 04/21/2026 | $12.15 | $11.51 (-5.27%) | $12.16 | $11.41 | 16.38 M | $3.27 B |
| 04/20/2026 | $11.58 | $12.05 (4.06%) | $12.15 | $11.56 | 18.60 M | $3.43 B |
| 04/17/2026 | $11.82 | $11.97 (1.27%) | $12.24 | $11.56 | 27.92 M | $3.40 B |
| 04/16/2026 | $11.49 | $11.42 (-0.61%) | $11.51 | $10.83 | 16.93 M | $3.25 B |
| 04/15/2026 | $11.27 | $11.26 (-0.09%) | $11.31 | $10.81 | 16.73 M | $3.20 B |
| 04/14/2026 | $11.24 | $11.27 (0.27%) | $11.87 | $11.20 | 23.37 M | $3.20 B |
| 04/13/2026 | $9.79 | $10.76 (9.91%) | $10.87 | $9.65 | 21.64 M | $3.06 B |
| 04/10/2026 | $10.29 | $10.02 (-2.62%) | $10.56 | $9.86 | 16.92 M | $2.85 B |
| 04/09/2026 | $9.76 | $10.20 (4.51%) | $10.53 | $9.73 | 22.94 M | $2.90 B |
| 04/08/2026 | $9.86 | $9.88 (0.2%) | $10.09 | $9.36 | 27.05 M | $2.81 B |
| 04/07/2026 | $8.91 | $9.06 (1.68%) | $9.07 | $8.47 | 16.54 M | $2.58 B |
| 04/06/2026 | $8.90 | $9.10 (2.25%) | $9.28 | $8.88 | 17.44 M | $2.59 B |
| 04/02/2026 | $8.22 | $8.79 (6.93%) | $8.81 | $8.12 | 17.57 M | $2.50 B |
| 04/01/2026 | $8.71 | $8.62 (-1.03%) | $8.92 | $8.54 | 16.65 M | $2.45 B |
| 03/31/2026 | $8.40 | $8.51 (1.31%) | $8.55 | $8.05 | 20.28 M | $2.42 B |
| 03/30/2026 | $8.90 | $8.18 (-8.09%) | $9.00 | $8.00 | 19.41 M | $2.33 B |
| 03/27/2026 | $9.08 | $8.66 (-4.63%) | $9.12 | $8.40 | 18.39 M | $2.46 B |
| 03/26/2026 | $9.72 | $9.30 (-4.32%) | $10.03 | $9.24 | 16.14 M | $2.64 B |
| 03/25/2026 | $10.06 | $9.96 (-0.99%) | $10.35 | $9.76 | 24.79 M | $2.83 B |
| 03/24/2026 | $9.88 | $9.58 (-3.04%) | $10.19 | $9.44 | 18.71 M | $2.72 B |
| 03/23/2026 | $9.40 | $9.98 (6.17%) | $10.30 | $9.40 | 24.17 M | $2.84 B |
| 03/20/2026 | $9.79 | $9.40 (-3.98%) | $9.92 | $9.11 | 25.60 M | $2.67 B |
| 03/19/2026 | $9.49 | $9.83 (3.58%) | $9.95 | $9.03 | 16.88 M | $2.79 B |
| 03/18/2026 | $9.95 | $9.88 (-0.7%) | $10.25 | $9.80 | 16.47 M | $2.81 B |
| 03/17/2026 | $9.91 | $10.11 (2.02%) | $10.45 | $9.68 | 17.50 M | $2.87 B |
| 03/16/2026 | $10.24 | $10.02 (-2.15%) | $10.42 | $9.80 | 19.56 M | $2.85 B |
| 03/13/2026 | $10.00 | $9.76 (-2.4%) | $10.38 | $9.64 | 23.59 M | $2.78 B |
| 03/12/2026 | $9.53 | $9.55 (0.21%) | $9.63 | $9.22 | 13.95 M | $2.72 B |
| 03/11/2026 | $9.70 | $9.81 (1.13%) | $10.11 | $9.47 | 15.64 M | $2.79 B |
| 03/10/2026 | $9.73 | $9.63 (-1.03%) | $10.07 | $9.55 | 14.98 M | $2.74 B |
| 03/09/2026 | $9.17 | $9.61 (4.8%) | $9.72 | $8.93 | 16.35 M | $2.73 B |
| 03/06/2026 | $9.65 | $9.21 (-4.56%) | $9.71 | $9.12 | 16.20 M | $2.62 B |
| 03/05/2026 | $10.53 | $9.95 (-5.51%) | $10.60 | $9.62 | 18.25 M | $2.83 B |
| 03/04/2026 | $10.36 | $10.66 (2.9%) | $10.85 | $10.13 | 21.60 M | $3.03 B |
| 03/03/2026 | $10.18 | $9.89 (-2.85%) | $10.37 | $9.78 | 18.11 M | $2.81 B |
| 03/02/2026 | $9.64 | $10.55 (9.44%) | $10.74 | $9.54 | 19.43 M | $3.00 B |
| 02/27/2026 | $10.08 | $9.95 (-1.29%) | $10.34 | $9.66 | 16.57 M | $2.83 B |
| 02/26/2026 | $10.32 | $10.44 (1.16%) | $10.49 | $9.93 | 18.95 M | $2.97 B |
| 02/25/2026 | $10.90 | $10.45 (-4.13%) | $11.06 | $10.41 | 21.58 M | $2.97 B |
| 02/24/2026 | $9.63 | $10.35 (7.48%) | $10.60 | $9.59 | 25.93 M | $2.94 B |
| 02/23/2026 | $9.40 | $9.82 (4.47%) | $9.98 | $9.29 | 21.15 M | $2.79 B |
| 02/20/2026 | $9.75 | $9.65 (-1.03%) | $10.18 | $9.43 | 21.98 M | $2.74 B |
| 02/19/2026 | $9.15 | $9.82 (7.32%) | $9.86 | $8.96 | 20.63 M | $2.79 B |
| 02/18/2026 | $9.20 | $9.27 (0.76%) | $9.52 | $8.98 | 23.29 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 |
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.
