CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 153.73
-19.27 (-11.14%)
At close: Oct 16, 2026
BMV:CLSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 163.03 | 164.00 | 153.03 | 153.73 | 153.73 | -11.14% | 6,884 |
| Oct 15, 2026 | 169.00 | 173.00 | 157.00 | 173.00 | 173.00 | 2.37% | 2,386 |
| Oct 14, 2026 | 179.50 | 179.50 | 166.66 | 169.00 | 169.00 | -10.03% | 5,177 |
| Oct 13, 2026 | 188.00 | 188.20 | 180.00 | 187.85 | 187.85 | -0.08% | 2,426 |
| Oct 12, 2026 | 192.00 | 192.00 | 188.00 | 188.00 | 188.00 | -2.08% | 2,451 |
| Oct 9, 2026 | 200.39 | 200.39 | 192.00 | 192.00 | 192.00 | -1.79% | 1,569 |
| Oct 8, 2026 | 208.00 | 208.00 | 188.50 | 195.50 | 195.50 | -5.56% | 4,075 |
| Oct 7, 2026 | 211.00 | 213.00 | 206.00 | 207.00 | 207.00 | -5.48% | 10,803 |
| Oct 6, 2026 | 225.70 | 226.00 | 219.00 | 219.00 | 219.00 | -0.90% | 940 |
| Oct 5, 2026 | 227.00 | 227.00 | 220.00 | 221.00 | 221.00 | -3.91% | 10,401 |
| Oct 2, 2026 | 241.72 | 241.72 | 228.00 | 230.00 | 230.00 | 0.37% | 6,179 |
| Oct 1, 2026 | 230.00 | 232.00 | 224.00 | 229.15 | 229.15 | -2.01% | 612 |
| Sep 30, 2026 | 236.00 | 236.00 | 233.84 | 233.84 | 233.84 | -3.37% | 536 |
| Sep 29, 2026 | 243.00 | 243.00 | 242.00 | 242.00 | 242.00 | -1.22% | 1,326 |
| Sep 28, 2026 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 1.20% | 30 |
| Sep 25, 2026 | 244.50 | 244.50 | 242.10 | 242.10 | 242.10 | -3.93% | 322 |
| Sep 24, 2026 | 250.00 | 253.00 | 250.00 | 252.00 | 252.00 | -3.08% | 296 |
| Sep 23, 2026 | 259.21 | 260.00 | 254.70 | 260.00 | 260.00 | 0.39% | 1,042 |
| Sep 22, 2026 | 258.20 | 260.00 | 258.20 | 259.00 | 259.00 | 0.09% | 106 |
| Sep 21, 2026 | 259.87 | 260.00 | 258.40 | 258.76 | 258.76 | 4.13% | 171,280 |
| Sep 18, 2026 | 223.00 | 248.50 | 223.00 | 248.49 | 248.49 | 8.04% | 2,957 |
| Sep 17, 2026 | 230.80 | 234.00 | 217.00 | 230.00 | 230.00 | 6.24% | 1,271 |
| Sep 15, 2026 | 220.00 | 221.00 | 212.59 | 216.50 | 216.50 | -6.68% | 1,074 |
| Sep 14, 2026 | 235.50 | 235.50 | 222.00 | 232.00 | 232.00 | -1.49% | 486 |
| Sep 11, 2026 | 232.00 | 235.50 | 232.00 | 235.50 | 235.50 | 7.53% | 959 |
| Sep 10, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | -2.67% | 967 |
| Sep 9, 2026 | 230.99 | 230.99 | 225.01 | 225.01 | 225.01 | -2.59% | 366 |
| Sep 8, 2026 | 220.00 | 231.00 | 219.99 | 231.00 | 231.00 | 7.88% | 2,703 |
| Sep 4, 2026 | 211.00 | 214.12 | 211.00 | 214.12 | 214.12 | 0.53% | 1,157 |
| Sep 3, 2026 | 196.49 | 213.00 | 196.49 | 213.00 | 213.00 | 10.36% | 2,327 |
| Sep 2, 2026 | 184.80 | 193.00 | 184.80 | 193.00 | 193.00 | 2.12% | 1,039 |
| Sep 1, 2026 | 193.51 | 193.51 | 188.05 | 189.00 | 189.00 | -3.88% | 571 |
| Aug 31, 2026 | 205.00 | 205.00 | 193.00 | 196.62 | 196.62 | -1.69% | 2,342 |
| Aug 28, 2026 | 211.50 | 211.50 | 197.00 | 200.00 | 200.00 | -10.31% | 12,712 |
| Aug 27, 2026 | 209.99 | 223.00 | 209.99 | 223.00 | 223.00 | 7.76% | 10,620 |
| Aug 26, 2026 | 207.00 | 209.00 | 206.82 | 206.95 | 206.95 | -4.14% | 17,879 |
| Aug 25, 2026 | 200.51 | 217.99 | 200.51 | 215.88 | 215.88 | 5.00% | 1,783 |
| Aug 24, 2026 | 204.00 | 210.00 | 204.00 | 205.60 | 205.60 | 0.80% | 1,363 |
| Aug 21, 2026 | 221.75 | 222.00 | 200.00 | 203.97 | 203.97 | -3.97% | 1,622 |
| Aug 20, 2026 | 201.01 | 215.20 | 201.01 | 212.40 | 212.40 | 6.41% | 1,151 |
| Aug 19, 2026 | 197.01 | 204.60 | 188.00 | 199.60 | 199.60 | 1.32% | 1,937 |
| Aug 18, 2026 | 206.00 | 206.00 | 196.50 | 197.00 | 197.00 | -6.10% | 638 |
| Aug 17, 2026 | 209.99 | 210.00 | 209.00 | 209.80 | 209.80 | 2.74% | 1,217 |
| Aug 14, 2026 | 195.82 | 205.00 | 195.00 | 204.20 | 204.20 | 4.72% | 1,054 |
| Aug 13, 2026 | 201.02 | 201.02 | 195.00 | 195.00 | 195.00 | -5.34% | 1,420 |
| Aug 12, 2026 | 207.00 | 209.00 | 202.60 | 206.00 | 206.00 | 4.04% | 525 |
| Aug 11, 2026 | 201.01 | 205.00 | 197.50 | 198.00 | 198.00 | -1.32% | 834 |
| Aug 10, 2026 | 210.00 | 210.00 | 199.80 | 200.65 | 200.65 | -4.94% | 1,735 |
| Aug 7, 2026 | 220.00 | 221.00 | 210.00 | 211.08 | 211.08 | -4.07% | 7,397 |
| Aug 6, 2026 | 234.11 | 234.11 | 219.00 | 220.03 | 220.03 | -6.27% | 1,395 |