CleanSpark, Inc. (BIT:1CLSK)
Italy
· Delayed Price · Currency is EUR 11.73
-1.30 (-9.98%)
At close: Dec 5, 2025
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.21 | 13.21 | 11.74 | 11.73 | 11.73 | -9.98% | 5,626 |
| Dec 4, 2025 | 12.30 | 13.03 | 12.30 | 13.03 | 13.03 | 10.15% | 4,574 |
| Dec 3, 2025 | 12.07 | 12.12 | 11.75 | 11.83 | 11.83 | -2.19% | 3,325 |
| Dec 2, 2025 | 12.31 | 12.81 | 12.26 | 12.09 | 12.09 | -1.79% | 9,294 |
| Dec 1, 2025 | 12.41 | 12.89 | 11.83 | 12.31 | 12.31 | -6.85% | 22,646 |
| Nov 28, 2025 | 11.81 | 13.38 | 11.81 | 13.22 | 13.22 | 10.45% | 33,397 |
| Nov 27, 2025 | 11.31 | 12.18 | 11.31 | 11.97 | 11.97 | 12.14% | 1,891 |
| Nov 26, 2025 | 10.06 | 11.17 | 10.00 | 10.67 | 10.67 | 11.15% | 41,873 |
| Nov 25, 2025 | 9.92 | 9.92 | 9.39 | 9.60 | 9.60 | 1.54% | 1,354 |
| Nov 24, 2025 | 8.87 | 9.37 | 8.70 | 9.45 | 9.45 | 15.91% | 12,903 |
| Nov 21, 2025 | 8.02 | 8.56 | 8.02 | 8.16 | 8.16 | -9.96% | 5,792 |
| Nov 20, 2025 | 9.35 | 9.55 | 9.06 | 9.06 | 9.06 | 0.73% | 5,318 |
| Nov 19, 2025 | 9.45 | 9.45 | 8.90 | 8.99 | 8.99 | -2.92% | 4,522 |
| Nov 18, 2025 | 8.73 | 9.26 | 8.73 | 9.26 | 9.26 | -0.52% | 5,297 |
| Nov 17, 2025 | 9.61 | 9.68 | 9.28 | 9.31 | 9.31 | -6.15% | 15,458 |
| Nov 14, 2025 | 9.96 | 10.09 | 9.67 | 9.92 | 9.92 | -7.25% | 12,124 |
| Nov 13, 2025 | 11.72 | 11.84 | 10.70 | 10.70 | 10.70 | -5.27% | 10,603 |
| Nov 12, 2025 | 12.46 | 12.46 | 11.28 | 11.29 | 11.29 | -7.04% | 4,146 |
| Nov 11, 2025 | 12.38 | 12.58 | 11.93 | 12.15 | 12.15 | -7.75% | 16,512 |
| Nov 10, 2025 | 14.22 | 14.23 | 13.04 | 13.17 | 13.17 | 5.66% | 12,695 |
| Nov 7, 2025 | 13.62 | 13.62 | 12.31 | 12.46 | 12.46 | -7.98% | 8,281 |
| Nov 6, 2025 | 14.49 | 14.49 | 13.50 | 13.54 | 13.54 | -7.23% | 4,426 |
| Nov 5, 2025 | 14.24 | 14.74 | 14.03 | 14.60 | 14.60 | -1.62% | 10,342 |
| Nov 4, 2025 | 14.53 | 15.00 | 14.40 | 14.84 | 14.84 | -0.13% | 207 |
| Nov 3, 2025 | 14.82 | 15.98 | 14.64 | 14.86 | 14.86 | -4.01% | 2,292 |
| Oct 31, 2025 | 15.68 | 15.86 | 15.54 | 15.48 | 15.48 | -3.10% | 406 |
| Oct 30, 2025 | 15.55 | 16.04 | 15.55 | 15.97 | 15.97 | -3.45% | 3 |
| Oct 29, 2025 | 16.66 | 17.27 | 16.51 | 16.54 | 16.54 | -6.24% | 4,420 |
| Oct 28, 2025 | 17.05 | 17.82 | 17.05 | 17.64 | 17.64 | 3.89% | 4,825 |
| Oct 27, 2025 | 17.68 | 17.68 | 16.90 | 16.98 | 16.98 | 4.36% | 4,119 |
| Oct 24, 2025 | 15.80 | 16.28 | 15.66 | 16.27 | 16.27 | 8.72% | 1,718 |
| Oct 23, 2025 | 15.74 | 15.74 | 14.63 | 14.97 | 14.97 | 1.11% | 4,743 |
| Oct 22, 2025 | 15.69 | 16.10 | 14.96 | 14.80 | 14.80 | -12.99% | 4,741 |
| Oct 21, 2025 | 17.28 | 17.84 | 16.50 | 17.01 | 17.01 | -10.73% | 10,506 |
| Oct 20, 2025 | 17.57 | 19.19 | 17.56 | 19.06 | 19.06 | 16.72% | 6,374 |
| Oct 17, 2025 | 15.40 | 16.42 | 14.68 | 16.33 | 16.33 | -11.37% | 7,374 |
| Oct 16, 2025 | 20.16 | 20.90 | 18.27 | 18.42 | 18.42 | -5.92% | 2,479 |
| Oct 15, 2025 | 19.55 | 19.95 | 18.97 | 19.58 | 19.58 | 9.72% | 4,829 |
| Oct 14, 2025 | 17.05 | 17.51 | 15.59 | 17.85 | 17.85 | 4.66% | 2,532 |
| Oct 13, 2025 | 17.46 | 17.46 | 16.59 | 17.05 | 17.05 | -0.93% | 2,265 |
| Oct 10, 2025 | 18.12 | 18.96 | 17.37 | 17.21 | 17.21 | 2.14% | 4,349 |
| Oct 9, 2025 | 16.69 | 17.37 | 16.41 | 16.85 | 16.85 | 5.12% | 4,167 |
| Oct 8, 2025 | 16.03 | 16.34 | 15.83 | 16.03 | 16.03 | 7.37% | 3,780 |
| Oct 7, 2025 | 14.99 | 15.60 | 14.88 | 14.93 | 14.93 | 3.04% | 7,493 |
| Oct 6, 2025 | 14.09 | 14.37 | 14.09 | 14.49 | 14.49 | 4.32% | 5,018 |
| Oct 3, 2025 | 12.99 | 13.50 | 12.99 | 13.89 | 13.89 | 10.19% | 1,592 |
| Oct 2, 2025 | 12.69 | 12.82 | 12.43 | 12.61 | 12.61 | -0.67% | 3,968 |
| Oct 1, 2025 | 12.89 | 12.95 | 12.74 | 12.69 | 12.69 | 2.75% | 712 |
| Sep 30, 2025 | 12.69 | 12.69 | 12.52 | 12.35 | 12.35 | -0.88% | 2,323 |
| Sep 29, 2025 | 11.42 | 12.17 | 11.35 | 12.46 | 12.46 | 14.21% | 1,736 |