Skip to main content
CleanSpark, Inc. (BIT:1CLSK)
Italy flag Italy · Delayed Price · Currency is EUR
11.73
-1.30 (-9.98%)
At close: Dec 5, 2025

CleanSpark Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.2113.2111.7411.7311.73-9.98%5,626
Dec 4, 202512.3013.0312.3013.0313.0310.15%4,574
Dec 3, 202512.0712.1211.7511.8311.83-2.19%3,325
Dec 2, 202512.3112.8112.2612.0912.09-1.79%9,294
Dec 1, 202512.4112.8911.8312.3112.31-6.85%22,646
Nov 28, 202511.8113.3811.8113.2213.2210.45%33,397
Nov 27, 202511.3112.1811.3111.9711.9712.14%1,891
Nov 26, 202510.0611.1710.0010.6710.6711.15%41,873
Nov 25, 20259.929.929.399.609.601.54%1,354
Nov 24, 20258.879.378.709.459.4515.91%12,903
Nov 21, 20258.028.568.028.168.16-9.96%5,792
Nov 20, 20259.359.559.069.069.060.73%5,318
Nov 19, 20259.459.458.908.998.99-2.92%4,522
Nov 18, 20258.739.268.739.269.26-0.52%5,297
Nov 17, 20259.619.689.289.319.31-6.15%15,458
Nov 14, 20259.9610.099.679.929.92-7.25%12,124
Nov 13, 202511.7211.8410.7010.7010.70-5.27%10,603
Nov 12, 202512.4612.4611.2811.2911.29-7.04%4,146
Nov 11, 202512.3812.5811.9312.1512.15-7.75%16,512
Nov 10, 202514.2214.2313.0413.1713.175.66%12,695
Nov 7, 202513.6213.6212.3112.4612.46-7.98%8,281
Nov 6, 202514.4914.4913.5013.5413.54-7.23%4,426
Nov 5, 202514.2414.7414.0314.6014.60-1.62%10,342
Nov 4, 202514.5315.0014.4014.8414.84-0.13%207
Nov 3, 202514.8215.9814.6414.8614.86-4.01%2,292
Oct 31, 202515.6815.8615.5415.4815.48-3.10%406
Oct 30, 202515.5516.0415.5515.9715.97-3.45%3
Oct 29, 202516.6617.2716.5116.5416.54-6.24%4,420
Oct 28, 202517.0517.8217.0517.6417.643.89%4,825
Oct 27, 202517.6817.6816.9016.9816.984.36%4,119
Oct 24, 202515.8016.2815.6616.2716.278.72%1,718
Oct 23, 202515.7415.7414.6314.9714.971.11%4,743
Oct 22, 202515.6916.1014.9614.8014.80-12.99%4,741
Oct 21, 202517.2817.8416.5017.0117.01-10.73%10,506
Oct 20, 202517.5719.1917.5619.0619.0616.72%6,374
Oct 17, 202515.4016.4214.6816.3316.33-11.37%7,374
Oct 16, 202520.1620.9018.2718.4218.42-5.92%2,479
Oct 15, 202519.5519.9518.9719.5819.589.72%4,829
Oct 14, 202517.0517.5115.5917.8517.854.66%2,532
Oct 13, 202517.4617.4616.5917.0517.05-0.93%2,265
Oct 10, 202518.1218.9617.3717.2117.212.14%4,349
Oct 9, 202516.6917.3716.4116.8516.855.12%4,167
Oct 8, 202516.0316.3415.8316.0316.037.37%3,780
Oct 7, 202514.9915.6014.8814.9314.933.04%7,493
Oct 6, 202514.0914.3714.0914.4914.494.32%5,018
Oct 3, 202512.9913.5012.9913.8913.8910.19%1,592
Oct 2, 202512.6912.8212.4312.6112.61-0.67%3,968
Oct 1, 202512.8912.9512.7412.6912.692.75%712
Sep 30, 202512.6912.6912.5212.3512.35-0.88%2,323
Sep 29, 202511.4212.1711.3512.4612.4614.21%1,736
Sep 26, 202511.2211.2211.2010.9110.91-9.27%2,732
Sep 25, 202512.1012.1012.1012.0312.03-1.92%400
Sep 24, 202512.0812.8412.0812.2612.26-0.41%3,177
Sep 23, 202512.2312.8312.1812.3112.3111.76%3,450
Sep 22, 202511.1311.1410.8311.0211.02-5.98%3,067
Sep 19, 202511.3211.8611.0311.7211.726.31%5,434
Sep 18, 20259.9510.869.9511.0211.0215.44%2,605
Sep 17, 20259.559.559.559.559.555.97%-
Sep 16, 20259.019.019.019.019.015.78%-
Sep 15, 20258.708.708.708.528.52-3.60%921
Sep 12, 20258.788.788.788.838.83-0.63%125
Sep 11, 20258.648.648.648.898.895.01%232
Sep 10, 20258.418.658.418.478.477.46%1,079
Sep 9, 20257.927.927.927.887.88-1.08%100
Sep 8, 20257.927.927.927.967.962.26%100
Sep 5, 20257.797.797.797.797.79-0.61%-
Sep 4, 20257.847.847.847.847.84-4.90%-
Sep 3, 20258.308.308.308.248.240.88%60
Sep 2, 20258.178.178.178.178.173.00%-
Sep 1, 20257.937.937.937.937.93-0.85%-
Aug 29, 20258.008.008.008.008.00-3.48%-
Aug 28, 20258.458.458.458.298.29-0.62%100
Aug 27, 20258.458.458.458.348.342.89%20
Aug 26, 20258.108.108.108.108.10-0.34%-
Aug 25, 20258.138.138.138.138.13-3.14%-
Aug 22, 20258.068.068.068.408.405.29%37
Aug 21, 20257.977.977.977.977.97-0.35%-
Aug 20, 20258.008.008.008.008.00-2.75%-
Aug 19, 20258.238.238.238.238.23-3.40%-
Aug 18, 20258.188.188.188.528.525.16%100
Aug 14, 20258.108.108.108.108.10-4.39%-
Aug 13, 20258.478.478.478.478.47-2.04%-
Aug 12, 20258.658.658.658.658.651.74%-
Aug 11, 20259.019.018.728.508.50-0.30%8,000
Aug 8, 20259.209.209.208.538.53-7.77%150
Aug 7, 20259.379.379.379.249.241.20%980
Aug 6, 20259.139.139.139.139.130.55%-
Aug 5, 20259.089.089.089.089.08-0.74%-
Aug 4, 20258.998.998.999.159.15-0.09%223
Aug 1, 20259.169.169.169.169.16-8.90%-
Jul 31, 202510.0610.0610.0610.0610.06-1.81%-
Jul 30, 202510.2410.2410.2410.2410.242.40%-
Jul 29, 202510.0010.0010.0010.0010.00-3.01%-
Jul 28, 202510.4210.4210.4210.3110.313.12%1,200
Jul 25, 202510.2410.249.9410.0010.00-6.65%1,530
Jul 24, 202510.7110.7110.7110.7110.71-0.56%-
Jul 23, 202510.9010.9010.9010.7710.770.33%1,200
Jul 22, 202510.7210.7210.7210.7410.74-4.92%139
Jul 21, 202511.2511.2511.1311.2911.292.64%5,250
Jul 18, 202511.3211.3211.3211.0011.00-1.21%300