5 DAY PERFORMANCE
+84.09%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
-22.12%
YEAR-TO-DATE PERFORMANCE
+12.50%
CleanSpark, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.42 | $0.38 (-8.51%) | $0.42 | $0.38 | 212,010 | $2.10 B |
| 03/11/2025 | $0.40 | $0.41 (2.5%) | $0.43 | $0.39 | 111,140 | $2.24 B |
| 03/10/2025 | $0.44 | $0.40 (-9.11%) | $0.44 | $0.39 | 104,557 | $2.19 B |
| 03/07/2025 | $0.43 | $0.44 (3.26%) | $0.47 | $0.41 | 104,049 | $2.73 B |
| 03/06/2025 | $0.41 | $0.41 (0%) | $0.43 | $0.40 | 46,618 | $2.31 B |
| 03/05/2025 | $0.41 | $0.41 (0%) | $0.52 | $0.40 | 202,046 | $2.31 B |
| 03/04/2025 | $0.44 | $0.38 (-12.64%) | $0.44 | $0.35 | 288,836 | $1.98 B |
| 03/03/2025 | $0.52 | $0.43 (-17.31%) | $0.52 | $0.43 | 145,904 | $2.52 B |
| 02/28/2025 | $0.48 | $0.48 (-0.73%) | $0.51 | $0.46 | 111,740 | $2.49 B |
| 02/27/2025 | $0.48 | $0.48 (-0.21%) | $0.52 | $0.47 | 85,418 | $2.25 B |
| 02/26/2025 | $0.55 | $0.45 (-18.18%) | $0.55 | $0.42 | 318,903 | $2.12 B |
| 02/25/2025 | $0.62 | $0.46 (-25.93%) | $0.62 | $0.41 | 329,746 | $2.04 B |
| 02/24/2025 | $0.65 | $0.63 (-3.08%) | $0.65 | $0.60 | 46,227 | $2.78 B |
| 02/21/2025 | $0.67 | $0.60 (-9.97%) | $0.68 | $0.60 | 64,574 | $3.21 B |
| 02/20/2025 | $0.66 | $0.63 (-4.98%) | $0.70 | $0.63 | 76,566 | $2.71 B |
| 02/19/2025 | $0.68 | $0.64 (-6.31%) | $0.69 | $0.63 | 67,489 | $2.76 B |
| 02/18/2025 | $0.69 | $0.65 (-5.8%) | $0.69 | $0.62 | 127,101 | $2.80 B |
| 02/14/2025 | $0.66 | $0.68 (3.12%) | $0.71 | $0.66 | 101,879 | $2.95 B |
| 02/13/2025 | $0.65 | $0.66 (1.54%) | $0.71 | $0.62 | 124,130 | $2.86 B |
| 02/12/2025 | $0.65 | $0.65 (0%) | $0.70 | $0.60 | 151,835 | $2.82 B |
| 02/11/2025 | $0.72 | $0.62 (-13.33%) | $0.73 | $0.50 | 269,362 | $2.70 B |
| 02/10/2025 | $0.73 | $0.73 (0%) | $0.78 | $0.70 | 71,656 | $3.17 B |
| 02/07/2025 | $0.75 | $0.72 (-3.8%) | $0.83 | $0.71 | 205,254 | $3.30 B |
| 02/06/2025 | $0.69 | $0.69 (0%) | $0.74 | $0.67 | 99,904 | $3.04 B |
| 02/05/2025 | $0.71 | $0.68 (-4.23%) | $0.74 | $0.66 | 54,803 | $2.87 B |
| 02/04/2025 | $0.69 | $0.70 (0.78%) | $0.71 | $0.67 | 49,382 | $2.95 B |
| 02/03/2025 | $0.65 | $0.68 (4.22%) | $0.70 | $0.65 | 230,536 | $2.86 B |
| 01/31/2025 | $0.72 | $0.70 (-2.37%) | $0.73 | $0.70 | 96,102 | $3.03 B |
| 01/30/2025 | $0.77 | $0.71 (-7.44%) | $0.77 | $0.65 | 196,452 | $2.97 B |
| 01/29/2025 | $0.74 | $0.73 (-2.03%) | $0.77 | $0.71 | 45,493 | $3.04 B |
| 01/28/2025 | $0.77 | $0.72 (-5.96%) | $0.80 | $0.68 | 107,152 | $3.18 B |
| 01/27/2025 | $0.80 | $0.72 (-10.63%) | $0.82 | $0.70 | 188,327 | $2.90 B |
| 01/24/2025 | $0.82 | $0.79 (-3.49%) | $0.83 | $0.79 | 127,343 | $3.51 B |
| 01/23/2025 | $0.82 | $0.80 (-2.33%) | $0.83 | $0.78 | 94,361 | $3.57 B |
| 01/22/2025 | $0.77 | $0.80 (4.03%) | $0.82 | $0.75 | 130,777 | $3.20 B |
| 01/21/2025 | $0.84 | $0.79 (-5.95%) | $0.84 | $0.76 | 231,657 | $3.16 B |
| 01/17/2025 | $0.80 | $0.81 (1.25%) | $0.85 | $0.79 | 477,830 | $3.47 B |
| 01/16/2025 | $0.85 | $0.77 (-9.22%) | $0.85 | $0.75 | 134,192 | $3.10 B |
| 01/15/2025 | $0.82 | $0.81 (-1.46%) | $0.89 | $0.78 | 245,557 | $3.27 B |
| 01/14/2025 | $0.82 | $0.80 (-2.43%) | $0.88 | $0.77 | 261,054 | $3.23 B |
| 01/13/2025 | $0.85 | $0.77 (-9.8%) | $0.86 | $0.72 | 381,949 | $3.11 B |
| 01/10/2025 | $0.89 | $0.85 (-4.17%) | $0.92 | $0.80 | 263,673 | $3.03 B |
| 01/08/2025 | $0.78 | $0.90 (15.22%) | $0.92 | $0.76 | 715,006 | $2.95 B |
| 01/07/2025 | $0.82 | $0.83 (0.73%) | $0.86 | $0.78 | 314,247 | $2.73 B |
| 01/06/2025 | $0.83 | $0.81 (-2.42%) | $0.83 | $0.76 | 198,543 | $2.66 B |
| 01/03/2025 | $0.75 | $0.79 (6.04%) | $0.84 | $0.73 | 372,385 | $3.08 B |
| 01/02/2025 | $0.94 | $0.73 (-21.94%) | $0.94 | $0.70 | 142,878 | $2.93 B |
| 12/31/2024 | $0.84 | $0.72 (-14.29%) | $0.95 | $0.72 | 147,650 | $2.52 B |
| 12/30/2024 | $0.79 | $0.82 (4.46%) | $0.83 | $0.72 | 169,387 | $2.87 B |
| 12/27/2024 | $0.97 | $0.79 (-18.9%) | $0.97 | $0.79 | 155,189 | $2.66 B |
| 12/26/2024 | $0.99 | $0.93 (-6.06%) | $0.99 | $0.90 | 62,580 | $3.59 B |
| 12/24/2024 | $0.85 | $0.95 (11.76%) | $0.95 | $0.82 | 230,413 | $3.12 B |
| 12/23/2024 | $0.87 | $0.77 (-11.49%) | $0.92 | $0.72 | 252,503 | $2.53 B |
| 12/20/2024 | $0.80 | $0.77 (-3.9%) | $0.80 | $0.60 | 369,726 | $3.25 B |
| 12/19/2024 | $0.90 | $0.70 (-22.22%) | $0.98 | $0.62 | 649,900 | $2.97 B |
| 12/18/2024 | $0.95 | $0.81 (-14.63%) | $1.00 | $0.80 | 431,557 | $3.24 B |
| 12/17/2024 | $0.99 | $0.97 (-2.22%) | $1.02 | $0.94 | 154,765 | $3.88 B |
| 12/16/2024 | $1.04 | $0.99 (-4.68%) | $1.10 | $0.99 | 281,804 | $3.97 B |
| 12/13/2024 | $0.88 | $1.04 (18.18%) | $1.10 | $0.88 | 408,343 | $3.69 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.
