5 DAY PERFORMANCE
-24.86%
1 MONTH PERFORMANCE
-19.78%
3 MONTH PERFORMANCE
-44.26%
6 MONTH PERFORMANCE
+2.23%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-29.44%
Cleanspark Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.12 | $14.76 (-2.38%) | $15.18 | $14.68 | 23.19 M | $3.96 B |
| 09/18/2026 | $13.77 | $14.47 (5.08%) | $14.49 | $13.39 | 29.67 M | $3.88 B |
| 09/17/2026 | $13.47 | $13.35 (-0.89%) | $13.67 | $12.61 | 17.84 M | $3.58 B |
| 09/16/2026 | $12.84 | $12.79 (-0.39%) | $13.23 | $12.44 | 14.52 M | $3.43 B |
| 09/15/2026 | $13.07 | $12.62 (-3.44%) | $13.17 | $12.36 | 15.29 M | $3.39 B |
| 09/14/2026 | $12.77 | $13.27 (3.92%) | $13.65 | $12.58 | 18.55 M | $3.56 B |
| 09/11/2026 | $12.97 | $13.67 (5.4%) | $14.03 | $12.83 | 21.64 M | $3.67 B |
| 09/10/2026 | $12.87 | $12.80 (-0.54%) | $13.49 | $12.58 | 13.57 M | $3.44 B |
| 09/09/2026 | $13.73 | $13.28 (-3.28%) | $13.81 | $13.18 | 14.09 M | $3.56 B |
| 09/08/2026 | $12.70 | $13.48 (6.14%) | $13.69 | $12.53 | 18.71 M | $3.62 B |
| 09/04/2026 | $12.26 | $12.69 (3.51%) | $12.76 | $12.26 | 15.84 M | $3.41 B |
| 09/03/2026 | $11.42 | $12.58 (10.16%) | $12.66 | $11.31 | 23.53 M | $3.38 B |
| 09/02/2026 | $10.89 | $11.33 (4.04%) | $11.39 | $10.77 | 10.46 M | $3.04 B |
| 09/01/2026 | $11.32 | $11.06 (-2.3%) | $11.45 | $10.95 | 11.97 M | $2.97 B |
| 08/31/2026 | $11.61 | $11.62 (0.09%) | $11.65 | $11.31 | 10.32 M | $3.12 B |
| 08/28/2026 | $12.58 | $11.66 (-7.31%) | $12.66 | $11.52 | 20.07 M | $3.13 B |
| 08/27/2026 | $12.50 | $12.95 (3.6%) | $13.32 | $12.36 | 19.05 M | $3.48 B |
| 08/26/2026 | $12.42 | $12.18 (-1.93%) | $12.67 | $12.05 | 15.20 M | $3.27 B |
| 08/25/2026 | $11.87 | $12.75 (7.41%) | $12.90 | $11.80 | 18.83 M | $3.42 B |
| 08/24/2026 | $11.85 | $11.93 (0.68%) | $12.42 | $11.70 | 18.68 M | $3.20 B |
| 08/21/2026 | $13.15 | $11.98 (-8.9%) | $13.34 | $11.73 | 28.23 M | $3.22 B |
| 08/20/2026 | $12.38 | $12.60 (1.78%) | $12.75 | $12.00 | 27.64 M | $3.38 B |
| 08/19/2026 | $11.74 | $11.67 (-0.6%) | $12.21 | $11.03 | 25.13 M | $3.13 B |
| 08/18/2026 | $12.11 | $11.73 (-3.14%) | $12.20 | $11.49 | 16.83 M | $3.15 B |
| 08/17/2026 | $12.03 | $12.40 (3.08%) | $12.55 | $11.93 | 17.99 M | $3.33 B |
| 08/14/2026 | $11.32 | $12.09 (6.8%) | $12.20 | $11.27 | 19.86 M | $3.25 B |
| 08/13/2026 | $11.90 | $11.52 (-3.19%) | $12.63 | $11.41 | 24.97 M | $3.09 B |
| 08/12/2026 | $12.14 | $12.18 (0.33%) | $12.36 | $11.86 | 17.83 M | $3.27 B |
| 08/11/2026 | $12.20 | $11.52 (-5.57%) | $12.28 | $11.48 | 19.25 M | $3.09 B |
| 08/10/2026 | $12.29 | $11.59 (-5.7%) | $12.33 | $11.59 | 17.45 M | $3.11 B |
| 08/07/2026 | $13.97 | $12.30 (-11.95%) | $14.01 | $12.08 | 23.42 M | $3.30 B |
| 08/06/2026 | $13.09 | $12.75 (-2.6%) | $13.50 | $12.51 | 22.87 M | $3.42 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 |
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.
