CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 286.00
+15.00 (5.54%)
Last updated: May 22, 2026, 9:58 AM CST
BMV:CLSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 278.99 | 278.99 | 270.00 | 271.00 | 271.00 | 1.16% | 3,233 |
| May 20, 2026 | 256.00 | 279.50 | 256.00 | 267.90 | 267.90 | 5.46% | 17,199 |
| May 19, 2026 | 241.10 | 254.50 | 238.00 | 254.02 | 254.02 | 12.90% | 3,176 |
| May 18, 2026 | 235.00 | 235.00 | 220.00 | 225.00 | 225.00 | -1.54% | 2,130 |
| May 15, 2026 | 226.17 | 228.51 | 226.17 | 228.51 | 228.51 | -5.03% | 489 |
| May 14, 2026 | 235.00 | 242.50 | 231.20 | 240.62 | 240.62 | 3.05% | 2,228 |
| May 13, 2026 | 230.20 | 233.50 | 224.00 | 233.50 | 233.50 | 0.54% | 1,257 |
| May 12, 2026 | 235.00 | 235.90 | 217.04 | 232.24 | 232.24 | -5.57% | 922 |
| May 11, 2026 | 238.70 | 257.00 | 238.70 | 245.95 | 245.95 | 1.80% | 7,262 |
| May 8, 2026 | 234.80 | 247.00 | 233.80 | 241.60 | 241.60 | 0.36% | 2,487 |
| May 7, 2026 | 243.20 | 245.00 | 233.80 | 240.74 | 240.74 | -2.53% | 4,568 |
| May 6, 2026 | 235.00 | 251.00 | 235.00 | 247.00 | 247.00 | 7.01% | 2,671 |
| May 5, 2026 | 230.00 | 235.00 | 227.50 | 230.82 | 230.82 | 3.48% | 3,139 |
| May 4, 2026 | 213.31 | 227.70 | 213.31 | 223.05 | 223.05 | 1.37% | 1,778 |
| Apr 30, 2026 | 211.30 | 224.36 | 211.30 | 220.03 | 220.03 | 11.40% | 104,622 |
| Apr 29, 2026 | 201.01 | 201.01 | 194.56 | 197.52 | 197.52 | -2.80% | 813 |
| Apr 28, 2026 | 207.00 | 207.30 | 200.00 | 203.22 | 203.22 | -5.70% | 62,419 |
| Apr 27, 2026 | 213.70 | 216.00 | 210.00 | 215.50 | 215.50 | -3.15% | 6,277 |
| Apr 24, 2026 | 221.30 | 229.00 | 220.00 | 222.50 | 222.50 | 4.90% | 4,693 |
| Apr 23, 2026 | 212.00 | 215.88 | 207.00 | 212.10 | 212.10 | -0.24% | 4,891 |
| Apr 22, 2026 | 211.00 | 215.00 | 209.60 | 212.60 | 212.60 | 6.51% | 4,453 |
| Apr 21, 2026 | 204.40 | 204.40 | 199.60 | 199.60 | 199.60 | -4.95% | 480 |
| Apr 20, 2026 | 209.00 | 210.00 | 208.80 | 210.00 | 210.00 | 1.20% | 1,077 |
| Apr 17, 2026 | 202.80 | 208.01 | 202.00 | 207.50 | 207.50 | 5.60% | 32,446 |
| Apr 16, 2026 | 195.00 | 196.50 | 192.00 | 196.50 | 196.50 | 1.09% | 46,427 |
| Apr 15, 2026 | 190.40 | 194.75 | 187.00 | 194.38 | 194.38 | -0.32% | 2,239 |
| Apr 14, 2026 | 192.00 | 203.00 | 192.00 | 195.00 | 195.00 | 4.83% | 1,385 |
| Apr 13, 2026 | 173.60 | 187.59 | 173.60 | 186.01 | 186.01 | 7.21% | 7,157 |
| Apr 10, 2026 | 182.00 | 182.00 | 171.30 | 173.50 | 173.50 | -2.96% | 2,711 |
| Apr 9, 2026 | 180.00 | 182.00 | 178.62 | 178.80 | 178.80 | 3.34% | 84,157 |
| Apr 8, 2026 | 172.20 | 173.81 | 164.50 | 173.02 | 173.02 | 9.23% | 418,615 |
| Apr 7, 2026 | 156.50 | 158.40 | 151.15 | 158.40 | 158.40 | -2.64% | 120,282 |
| Apr 6, 2026 | 164.00 | 164.10 | 162.31 | 162.70 | 162.70 | 5.64% | 40,568 |
| Apr 1, 2026 | 158.00 | 158.00 | 154.00 | 154.01 | 154.01 | 1.32% | 48,890 |
| Mar 31, 2026 | 151.84 | 152.00 | 146.00 | 152.00 | 152.00 | 3.30% | 1,055 |
| Mar 30, 2026 | 152.40 | 155.90 | 147.15 | 147.15 | 147.15 | -5.67% | 800 |
| Mar 27, 2026 | 166.01 | 166.01 | 155.00 | 156.00 | 156.00 | -6.54% | 1,749 |
| Mar 26, 2026 | 177.00 | 177.00 | 166.00 | 166.92 | 166.92 | -5.16% | 198,219 |
| Mar 25, 2026 | 174.00 | 176.00 | 174.00 | 176.00 | 176.00 | 2.79% | 1,241 |
| Mar 24, 2026 | 171.50 | 172.30 | 171.00 | 171.23 | 171.23 | -3.80% | 205,159 |
| Mar 23, 2026 | 179.00 | 180.00 | 175.00 | 178.00 | 178.00 | 5.33% | 225,805 |
| Mar 20, 2026 | 168.15 | 169.00 | 164.01 | 169.00 | 169.00 | -2.71% | 263 |
| Mar 19, 2026 | 166.01 | 173.71 | 163.00 | 173.71 | 173.71 | -1.86% | 194,623 |
| Mar 18, 2026 | 177.06 | 177.06 | 176.80 | 177.00 | 177.00 | -3.28% | 243 |
| Mar 17, 2026 | 173.50 | 183.00 | 173.40 | 183.00 | 183.00 | 3.62% | 920 |
| Mar 13, 2026 | 174.04 | 182.07 | 174.04 | 176.60 | 176.60 | 3.88% | 104,035 |
| Mar 12, 2026 | 168.00 | 170.00 | 165.00 | 170.00 | 170.00 | -1.16% | 2,308 |
| Mar 11, 2026 | 171.00 | 176.00 | 169.00 | 172.00 | 172.00 | 2.38% | 80,578 |
| Mar 10, 2026 | 172.00 | 176.00 | 168.00 | 168.00 | 168.00 | -1.18% | 5,040 |
| Mar 9, 2026 | 163.00 | 170.00 | 162.00 | 170.00 | 170.00 | 4.29% | 2,926 |