5 DAY PERFORMANCE
-44.26%
1 MONTH PERFORMANCE
-39.82%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
-16.51%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
+8.59%
Cleanspark Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $13.79 | $14.50 (5.15%) | $14.63 | $13.65 | 27.15 M | $3.88 B |
| 05/05/2026 | $13.11 | $13.41 (2.29%) | $13.57 | $13.00 | 16.91 M | $3.59 B |
| 05/04/2026 | $12.28 | $12.82 (4.4%) | $13.02 | $12.12 | 21.66 M | $3.43 B |
| 05/01/2026 | $12.83 | $12.17 (-5.14%) | $12.98 | $12.14 | 16.41 M | $3.26 B |
| 04/30/2026 | $11.51 | $12.53 (8.86%) | $12.89 | $11.51 | 26.63 M | $3.36 B |
| 04/29/2026 | $11.72 | $11.37 (-2.99%) | $11.72 | $11.13 | 15.65 M | $3.05 B |
| 04/28/2026 | $11.78 | $11.79 (0.08%) | $11.91 | $11.36 | 13.56 M | $3.16 B |
| 04/27/2026 | $12.62 | $12.25 (-2.93%) | $12.70 | $11.97 | 20.40 M | $3.28 B |
| 04/24/2026 | $12.55 | $12.76 (1.67%) | $13.23 | $12.55 | 26.98 M | $3.42 B |
| 04/23/2026 | $12.06 | $12.23 (1.41%) | $12.55 | $11.76 | 21.28 M | $3.28 B |
| 04/22/2026 | $12.10 | $12.21 (0.91%) | $12.63 | $12.00 | 22.23 M | $3.27 B |
| 04/21/2026 | $12.15 | $11.51 (-5.27%) | $12.16 | $11.41 | 16.38 M | $3.08 B |
| 04/20/2026 | $11.58 | $12.05 (4.06%) | $12.15 | $11.56 | 18.60 M | $3.23 B |
| 04/17/2026 | $11.82 | $11.97 (1.27%) | $12.24 | $11.56 | 27.92 M | $3.21 B |
| 04/16/2026 | $11.49 | $11.42 (-0.61%) | $11.51 | $10.83 | 16.93 M | $3.06 B |
| 04/15/2026 | $11.27 | $11.26 (-0.09%) | $11.31 | $10.81 | 16.73 M | $3.02 B |
| 04/14/2026 | $11.24 | $11.27 (0.27%) | $11.87 | $11.20 | 23.37 M | $3.02 B |
| 04/13/2026 | $9.79 | $10.76 (9.91%) | $10.87 | $9.65 | 21.64 M | $2.88 B |
| 04/10/2026 | $10.29 | $10.02 (-2.62%) | $10.56 | $9.86 | 16.92 M | $2.68 B |
| 04/09/2026 | $9.76 | $10.20 (4.51%) | $10.53 | $9.73 | 22.94 M | $2.73 B |
| 04/08/2026 | $9.86 | $9.88 (0.2%) | $10.09 | $9.36 | 27.05 M | $2.65 B |
| 04/07/2026 | $8.91 | $9.06 (1.68%) | $9.07 | $8.47 | 16.54 M | $2.43 B |
| 04/06/2026 | $8.90 | $9.10 (2.25%) | $9.28 | $8.88 | 17.44 M | $2.44 B |
| 04/02/2026 | $8.22 | $8.79 (6.93%) | $8.81 | $8.12 | 17.57 M | $2.35 B |
| 04/01/2026 | $8.71 | $8.62 (-1.03%) | $8.92 | $8.54 | 16.65 M | $2.31 B |
| 03/31/2026 | $8.40 | $8.51 (1.31%) | $8.55 | $8.05 | 20.28 M | $2.28 B |
| 03/30/2026 | $8.90 | $8.18 (-8.09%) | $9.00 | $8.00 | 19.41 M | $2.19 B |
| 03/27/2026 | $9.08 | $8.66 (-4.63%) | $9.12 | $8.40 | 18.39 M | $2.32 B |
| 03/26/2026 | $9.72 | $9.30 (-4.32%) | $10.03 | $9.24 | 16.14 M | $2.49 B |
| 03/25/2026 | $10.06 | $9.96 (-0.99%) | $10.35 | $9.76 | 24.79 M | $2.67 B |
| 03/24/2026 | $9.88 | $9.58 (-3.04%) | $10.19 | $9.44 | 18.71 M | $2.57 B |
| 03/23/2026 | $9.40 | $9.98 (6.17%) | $10.30 | $9.40 | 24.17 M | $2.67 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.
