5 DAY PERFORMANCE
+25.29%
1 MONTH PERFORMANCE
-21.81%
3 MONTH PERFORMANCE
-24.63%
6 MONTH PERFORMANCE
-33.72%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-37.60%
Cleanspark Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.60 | $5.68 (-13.94%) | $6.63 | $5.53 | 35.27 M | $1.52 B |
| 11/04/2026 | $7.15 | $6.80 (-4.9%) | $7.55 | $6.66 | 36.76 M | $1.83 B |
| 11/03/2026 | $7.32 | $8.15 (11.34%) | $8.17 | $7.20 | 19.93 M | $2.19 B |
| 11/02/2026 | $7.79 | $7.15 (-8.22%) | $7.83 | $7.06 | 13.54 M | $1.92 B |
| 10/30/2026 | $7.72 | $7.67 (-0.65%) | $7.83 | $7.29 | 20.14 M | $2.06 B |
| 10/29/2026 | $8.28 | $8.20 (-0.97%) | $8.60 | $8.08 | 11.82 M | $2.20 B |
| 10/28/2026 | $8.30 | $8.58 (3.37%) | $8.60 | $7.99 | 19.46 M | $2.30 B |
| 10/27/2026 | $7.87 | $8.19 (4.07%) | $8.33 | $7.75 | 12.64 M | $2.20 B |
| 10/26/2026 | $7.65 | $7.77 (1.57%) | $8.03 | $7.36 | 17.80 M | $2.09 B |
| 10/23/2026 | $8.13 | $7.88 (-3.08%) | $8.32 | $7.82 | 17.01 M | $2.12 B |
| 10/22/2026 | $8.41 | $8.15 (-3.09%) | $8.60 | $8.00 | 16.29 M | $2.19 B |
| 10/21/2026 | $8.76 | $8.75 (-0.11%) | $8.94 | $8.27 | 20.63 M | $2.35 B |
| 10/20/2026 | $8.19 | $8.43 (2.93%) | $8.85 | $8.08 | 16.66 M | $2.26 B |
| 10/19/2026 | $8.76 | $8.46 (-3.42%) | $8.95 | $8.41 | 19.31 M | $2.27 B |
| 10/16/2026 | $9.07 | $8.40 (-7.39%) | $9.15 | $8.24 | 20.56 M | $2.25 B |
| 10/15/2026 | $8.81 | $9.35 (6.13%) | $9.43 | $8.32 | 27.37 M | $2.51 B |
| 10/14/2026 | $9.75 | $9.23 (-5.33%) | $9.81 | $8.93 | 24.08 M | $2.48 B |
| 10/13/2026 | $9.98 | $10.15 (1.7%) | $10.23 | $9.69 | 15.40 M | $2.72 B |
| 10/12/2026 | $10.40 | $10.30 (-0.96%) | $10.60 | $10.26 | 9.39 M | $2.76 B |
| 10/09/2026 | $10.65 | $10.50 (-1.41%) | $10.75 | $10.30 | 10.35 M | $2.82 B |
| 10/08/2026 | $11.27 | $10.63 (-5.68%) | $11.35 | $10.37 | 26.00 M | $2.85 B |
| 10/07/2026 | $11.94 | $11.52 (-3.52%) | $12.16 | $11.43 | 15.96 M | $3.09 B |
| 10/06/2026 | $12.49 | $12.29 (-1.6%) | $12.67 | $12.16 | 10.90 M | $3.30 B |
| 10/05/2026 | $12.90 | $12.48 (-3.26%) | $12.93 | $12.10 | 14.85 M | $3.35 B |
| 10/02/2026 | $12.93 | $12.74 (-1.47%) | $13.48 | $12.37 | 18.57 M | $3.42 B |
| 10/01/2026 | $12.84 | $12.52 (-2.49%) | $12.95 | $12.09 | 18.66 M | $3.36 B |
| 09/30/2026 | $13.66 | $12.88 (-5.71%) | $13.70 | $12.87 | 13.86 M | $3.46 B |
| 09/29/2026 | $13.62 | $13.31 (-2.28%) | $13.74 | $13.22 | 12.36 M | $3.57 B |
| 09/28/2026 | $13.81 | $13.34 (-3.4%) | $13.98 | $13.32 | 11.43 M | $3.58 B |
| 09/25/2026 | $14.28 | $13.95 (-2.31%) | $14.28 | $13.48 | 17.28 M | $3.74 B |
| 09/24/2026 | $14.09 | $14.26 (1.21%) | $14.75 | $13.98 | 17.93 M | $3.83 B |
| 09/23/2026 | $15.02 | $14.46 (-3.73%) | $15.22 | $14.43 | 16.92 M | $3.88 B |
| 09/22/2026 | $14.50 | $15.14 (4.41%) | $15.27 | $14.36 | 16.80 M | $4.06 B |
| 09/21/2026 | $15.12 | $14.76 (-2.38%) | $15.18 | $14.68 | 23.24 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 |
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.
