5 DAY PERFORMANCE
+29.45%
1 MONTH PERFORMANCE
+8.65%
3 MONTH PERFORMANCE
-7.30%
6 MONTH PERFORMANCE
+23.57%
YEAR-TO-DATE PERFORMANCE
+24.10%
1 YEAR PERFORMANCE
-30.69%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.43 | $8.10 (-3.91%) | $8.61 | $7.87 | 17.27 M | $2.29 B |
| 03/11/2025 | $7.96 | $8.26 (3.77%) | $8.45 | $7.46 | 21.45 M | $2.35 B |
| 03/10/2025 | $8.55 | $7.98 (-6.67%) | $8.67 | $7.80 | 31.23 M | $2.27 B |
| 03/07/2025 | $8.05 | $8.83 (9.69%) | $8.93 | $7.95 | 23.42 M | $2.51 B |
| 03/06/2025 | $8.23 | $8.15 (-0.97%) | $8.54 | $8.01 | 21.57 M | $2.32 B |
| 03/05/2025 | $7.92 | $8.55 (7.95%) | $8.56 | $7.82 | 22.90 M | $2.43 B |
| 03/04/2025 | $7.44 | $7.76 (4.3%) | $8.06 | $7.22 | 24.45 M | $2.21 B |
| 03/03/2025 | $8.82 | $7.79 (-11.68%) | $8.92 | $7.64 | 35.19 M | $2.22 B |
| 02/28/2025 | $7.39 | $7.99 (8.12%) | $8.12 | $7.36 | 26.39 M | $2.27 B |
| 02/27/2025 | $8.22 | $7.51 (-8.64%) | $8.39 | $7.50 | 24.12 M | $2.14 B |
| 02/26/2025 | $8.01 | $7.88 (-1.62%) | $8.37 | $7.70 | 22.31 M | $2.24 B |
| 02/25/2025 | $8.43 | $8.15 (-3.32%) | $8.68 | $7.73 | 32.39 M | $2.32 B |
| 02/24/2025 | $9.24 | $8.90 (-3.68%) | $9.26 | $8.63 | 19.16 M | $2.53 B |
| 02/21/2025 | $10.27 | $9.25 (-9.93%) | $10.31 | $9.22 | 25.17 M | $2.63 B |
| 02/20/2025 | $10.05 | $10.06 (0.1%) | $10.20 | $9.66 | 17.15 M | $2.86 B |
| 02/19/2025 | $10.14 | $9.89 (-2.47%) | $10.28 | $9.88 | 14.72 M | $2.81 B |
| 02/18/2025 | $10.52 | $10.08 (-4.18%) | $10.53 | $10.02 | 19.28 M | $2.87 B |
| 02/14/2025 | $10.68 | $10.50 (-1.69%) | $10.94 | $10.50 | 19.03 M | $2.99 B |
| 02/13/2025 | $10.47 | $10.67 (1.91%) | $10.69 | $10.15 | 18.39 M | $3.04 B |
| 02/12/2025 | $10.00 | $10.52 (5.2%) | $10.61 | $9.97 | 18.64 M | $2.99 B |
| 02/11/2025 | $10.95 | $10.28 (-6.12%) | $10.98 | $10.21 | 22.55 M | $2.93 B |
| 02/10/2025 | $11.41 | $11.18 (-2.02%) | $11.44 | $10.95 | 22.59 M | $3.18 B |
| 02/07/2025 | $11.55 | $11.33 (-1.9%) | $12.47 | $11.20 | 57.65 M | $3.22 B |
| 02/06/2025 | $10.54 | $10.38 (-1.52%) | $10.94 | $10.23 | 23.56 M | $2.95 B |
| 02/05/2025 | $10.92 | $10.31 (-5.59%) | $11.01 | $10.29 | 14.90 M | $2.93 B |
| 02/04/2025 | $10.42 | $10.84 (4.03%) | $11.08 | $10.40 | 18.43 M | $3.08 B |
| 02/03/2025 | $9.63 | $10.59 (9.97%) | $10.70 | $9.57 | 25.33 M | $2.24 B |
| 01/31/2025 | $11.02 | $10.44 (-5.26%) | $11.18 | $10.36 | 18.78 M | $2.57 B |
| 01/30/2025 | $10.54 | $10.97 (4.08%) | $11.10 | $10.47 | 24.16 M | $2.70 B |
| 01/29/2025 | $9.96 | $10.26 (3.01%) | $10.44 | $9.84 | 15.37 M | $2.53 B |
| 01/28/2025 | $10.54 | $10.05 (-4.65%) | $10.57 | $9.93 | 18.30 M | $2.48 B |
| 01/27/2025 | $10.86 | $10.31 (-5.06%) | $11.05 | $9.66 | 34.77 M | $2.54 B |
| 01/24/2025 | $11.65 | $11.53 (-1.03%) | $12.23 | $11.40 | 25.36 M | $2.84 B |
| 01/23/2025 | $10.88 | $11.41 (4.87%) | $11.97 | $10.78 | 27.64 M | $2.81 B |
| 01/22/2025 | $10.90 | $11.14 (2.2%) | $11.36 | $10.65 | 19.62 M | $2.75 B |
| 01/21/2025 | $12.04 | $10.96 (-8.97%) | $12.17 | $10.68 | 33.56 M | $2.70 B |
| 01/17/2025 | $11.83 | $11.87 (0.34%) | $12.40 | $11.65 | 27.68 M | $2.93 B |
| 01/16/2025 | $11.04 | $11.18 (1.27%) | $11.35 | $10.84 | 18.56 M | $2.76 B |
| 01/15/2025 | $10.80 | $11.20 (3.7%) | $11.43 | $10.74 | 24.51 M | $2.76 B |
| 01/14/2025 | $10.67 | $10.35 (-3%) | $10.98 | $10.17 | 19.42 M | $2.55 B |
| 01/13/2025 | $9.51 | $10.19 (7.15%) | $10.27 | $9.36 | 22.23 M | $2.51 B |
| 01/10/2025 | $9.92 | $10.09 (1.71%) | $10.19 | $9.63 | 17.74 M | $2.49 B |
| 01/08/2025 | $10.33 | $10.09 (-2.32%) | $10.50 | $9.80 | 18.87 M | $2.49 B |
| 01/07/2025 | $11.22 | $10.71 (-4.55%) | $11.50 | $10.59 | 20.53 M | $2.64 B |
| 01/06/2025 | $11.06 | $11.43 (3.35%) | $11.50 | $10.74 | 33.20 M | $2.82 B |
| 01/03/2025 | $9.50 | $10.80 (13.68%) | $10.83 | $9.43 | 26.51 M | $2.66 B |
| 01/02/2025 | $9.45 | $9.45 (0%) | $9.79 | $9.17 | 26.59 M | $2.33 B |
| 12/31/2024 | $9.74 | $9.21 (-5.44%) | $9.84 | $9.13 | 20.14 M | $2.27 B |
| 12/30/2024 | $9.47 | $9.51 (0.42%) | $9.75 | $9.02 | 27.33 M | $2.34 B |
| 12/27/2024 | $10.38 | $9.78 (-5.78%) | $10.46 | $9.71 | 24.10 M | $2.41 B |
| 12/26/2024 | $10.46 | $10.36 (-0.96%) | $10.66 | $10.32 | 15.86 M | $2.55 B |
| 12/24/2024 | $10.62 | $10.66 (0.38%) | $10.83 | $10.32 | 14.61 M | $2.63 B |
| 12/23/2024 | $11.11 | $10.26 (-7.65%) | $11.22 | $10.11 | 27.64 M | $2.53 B |
| 12/20/2024 | $10.77 | $11.14 (3.44%) | $11.31 | $10.64 | 30.05 M | $2.75 B |
| 12/19/2024 | $11.94 | $10.91 (-8.63%) | $12.15 | $10.62 | 35.97 M | $2.69 B |
| 12/18/2024 | $12.31 | $11.32 (-8.04%) | $13.32 | $11.05 | 61.23 M | $2.79 B |
| 12/17/2024 | $12.49 | $12.36 (-1.04%) | $12.88 | $12.14 | 31.72 M | $3.05 B |
| 12/16/2024 | $12.34 | $12.48 (1.13%) | $13.25 | $11.80 | 48.54 M | $3.08 B |
| 12/13/2024 | $11.68 | $12.02 (2.91%) | $12.44 | $11.58 | 69.68 M | $2.68 B |
| 12/12/2024 | $13.25 | $12.33 (-6.94%) | $13.65 | $12.27 | 41.80 M | $2.82 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.
