5 DAY PERFORMANCE
-30.16%
1 MONTH PERFORMANCE
-23.00%
3 MONTH PERFORMANCE
-31.26%
6 MONTH PERFORMANCE
-4.66%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-10.35%
Cleanspark Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $13.97 | $12.16 (-12.96%) | $14.01 | $12.11 | 6.84 M | |
| 08/06/2026 | $13.09 | $12.75 (-2.6%) | $13.50 | $12.51 | 22.87 M | $3.41 B |
| 08/05/2026 | $14.21 | $13.50 (-5%) | $14.41 | $13.48 | 16.88 M | $3.62 B |
| 08/04/2026 | $14.35 | $14.17 (-1.25%) | $14.81 | $13.92 | 26.48 M | $3.80 B |
| 08/03/2026 | $13.51 | $14.65 (8.44%) | $14.74 | $13.22 | 19.28 M | $3.92 B |
| 07/31/2026 | $15.04 | $13.76 (-8.51%) | $15.11 | $13.56 | 19.48 M | $3.69 B |
| 07/30/2026 | $12.96 | $14.54 (12.19%) | $14.84 | $12.89 | 30.56 M | $3.89 B |
| 07/29/2026 | $13.26 | $12.01 (-9.43%) | $13.36 | $11.83 | 24.97 M | $3.22 B |
| 07/28/2026 | $13.50 | $13.48 (-0.15%) | $13.73 | $12.65 | 21.73 M | $3.61 B |
| 07/27/2026 | $14.82 | $14.03 (-5.33%) | $14.85 | $13.69 | 15.99 M | $3.76 B |
| 07/24/2026 | $15.42 | $14.52 (-5.84%) | $15.46 | $14.50 | 17.45 M | $3.89 B |
| 07/23/2026 | $15.14 | $15.61 (3.1%) | $16.10 | $15.09 | 24.12 M | $4.18 B |
| 07/22/2026 | $15.03 | $15.33 (2%) | $15.68 | $14.88 | 16.34 M | $4.11 B |
| 07/21/2026 | $14.80 | $15.38 (3.92%) | $15.70 | $14.67 | 28.48 M | $4.12 B |
| 07/20/2026 | $13.50 | $14.42 (6.81%) | $15.12 | $13.43 | 29.98 M | $3.86 B |
| 07/17/2026 | $12.35 | $13.03 (5.51%) | $13.20 | $12.15 | 22.09 M | $3.49 B |
| 07/16/2026 | $13.83 | $12.90 (-6.72%) | $14.20 | $12.76 | 26.07 M | $3.45 B |
| 07/15/2026 | $13.82 | $14.13 (2.24%) | $14.86 | $13.12 | 43.42 M | $3.78 B |
| 07/14/2026 | $14.69 | $13.45 (-8.44%) | $15.10 | $12.80 | 76.38 M | $3.60 B |
| 07/13/2026 | $12.45 | $12.36 (-0.72%) | $12.76 | $12.02 | 11.88 M | $3.31 B |
| 07/10/2026 | $13.04 | $12.85 (-1.46%) | $13.27 | $12.40 | 13.32 M | $3.44 B |
| 07/09/2026 | $13.05 | $12.89 (-1.23%) | $13.25 | $12.62 | 15.18 M | $3.45 B |
| 07/08/2026 | $12.27 | $12.40 (1.06%) | $12.71 | $11.95 | 11.40 M | $3.32 B |
| 07/07/2026 | $13.08 | $12.48 (-4.59%) | $13.28 | $12.05 | 14.48 M | $3.34 B |
| 07/06/2026 | $13.01 | $13.51 (3.84%) | $13.97 | $13.00 | 16.76 M | $3.62 B |
| 07/02/2026 | $13.65 | $12.62 (-7.55%) | $13.85 | $12.28 | 20.55 M | $3.38 B |
| 07/01/2026 | $14.29 | $13.62 (-4.69%) | $14.32 | $13.60 | 19.13 M | $3.65 B |
| 06/30/2026 | $14.92 | $14.55 (-2.48%) | $15.08 | $14.36 | 16.04 M | $3.90 B |
| 06/29/2026 | $16.59 | $15.37 (-7.35%) | $16.95 | $14.88 | 18.79 M | $4.12 B |
| 06/26/2026 | $15.39 | $16.33 (6.11%) | $16.45 | $14.95 | 19.97 M | $4.37 B |
| 06/25/2026 | $16.74 | $15.87 (-5.2%) | $17.07 | $15.19 | 22.73 M | $4.25 B |
| 06/24/2026 | $17.60 | $16.23 (-7.78%) | $17.86 | $15.66 | 19.54 M | $4.35 B |
| 06/23/2026 | $16.56 | $17.19 (3.8%) | $18.53 | $16.44 | 20.90 M | $4.60 B |
| 06/22/2026 | $17.45 | $17.45 (0%) | $19.05 | $17.16 | 30.28 M | $4.67 B |
| 06/18/2026 | $17.32 | $17.24 (-0.46%) | $17.47 | $16.81 | 19.16 M | $4.62 B |
| 06/17/2026 | $17.20 | $16.78 (-2.44%) | $18.01 | $16.74 | 16.71 M | $4.49 B |
| 06/16/2026 | $16.99 | $17.26 (1.59%) | $18.10 | $16.96 | 17.60 M | $4.62 B |
| 06/15/2026 | $17.42 | $17.14 (-1.61%) | $17.78 | $17.04 | 19.69 M | $4.59 B |
| 06/12/2026 | $16.24 | $16.48 (1.48%) | $17.18 | $16.00 | 19.50 M | $4.41 B |
| 06/11/2026 | $14.81 | $16.17 (9.18%) | $16.19 | $14.77 | 18.72 M | $4.33 B |
| 06/10/2026 | $15.53 | $14.90 (-4.06%) | $16.35 | $14.90 | 21.43 M | $3.99 B |
| 06/09/2026 | $16.58 | $15.97 (-3.68%) | $17.25 | $15.13 | 25.13 M | $4.28 B |
| 06/08/2026 | $15.89 | $16.52 (3.96%) | $16.93 | $15.67 | 20.97 M | $4.42 B |
| 06/05/2026 | $16.05 | $15.59 (-2.87%) | $16.07 | $14.06 | 39.58 M | $4.18 B |
| 06/04/2026 | $16.82 | $16.78 (-0.24%) | $17.17 | $16.33 | 18.45 M | $4.49 B |
| 06/03/2026 | $17.68 | $17.61 (-0.4%) | $18.27 | $17.33 | 22.74 M | $4.72 B |
| 06/02/2026 | $18.35 | $17.58 (-4.2%) | $19.09 | $17.40 | 26.59 M | $4.71 B |
| 06/01/2026 | $17.94 | $18.81 (4.85%) | $19.17 | $17.45 | 25.17 M | $5.04 B |
| 05/29/2026 | $18.05 | $18.29 (1.33%) | $18.34 | $17.08 | 22.43 M | $4.90 B |
| 05/28/2026 | $17.83 | $18.14 (1.74%) | $18.46 | $17.44 | 19.24 M | $4.86 B |
| 05/27/2026 | $17.37 | $18.04 (3.86%) | $18.26 | $16.65 | 28.14 M | $4.83 B |
| 05/26/2026 | $16.51 | $17.13 (3.76%) | $17.48 | $16.29 | 31.87 M | $4.59 B |
| 05/22/2026 | $15.82 | $15.97 (0.95%) | $16.66 | $15.71 | 21.15 M | $4.28 B |
| 05/21/2026 | $15.48 | $15.76 (1.81%) | $15.96 | $15.27 | 20.58 M | $4.22 B |
| 05/20/2026 | $15.04 | $15.40 (2.39%) | $16.34 | $14.60 | 41.44 M | $4.12 B |
| 05/19/2026 | $13.29 | $14.69 (10.53%) | $14.74 | $13.05 | 34.40 M | $3.93 B |
| 05/18/2026 | $13.68 | $13.44 (-1.75%) | $13.93 | $12.67 | 23.69 M | $3.60 B |
| 05/15/2026 | $13.39 | $13.11 (-2.09%) | $13.61 | $12.80 | 17.56 M | $3.51 B |
| 05/14/2026 | $13.52 | $13.98 (3.4%) | $14.12 | $13.16 | 16.59 M | $3.74 B |
| 05/13/2026 | $13.45 | $13.30 (-1.12%) | $13.55 | $13.09 | 14.65 M | $3.56 B |
| 05/12/2026 | $13.16 | $13.47 (2.36%) | $14.34 | $12.40 | 32.00 M | $3.61 B |
| 05/11/2026 | $14.10 | $14.30 (1.42%) | $15.04 | $13.74 | 30.22 M | $3.83 B |
| 05/08/2026 | $14.00 | $14.20 (1.43%) | $14.45 | $13.57 | 15.91 M | $3.80 B |
| 05/07/2026 | $14.10 | $13.98 (-0.85%) | $14.29 | $13.52 | 19.79 M | $3.74 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.
