CleanSpark, Inc. (BMV:CLSK)
Mexico · Delayed Price · Currency is MXN 216.50
-15.50 (-6.68%)
At close: Sep 15, 2026
BMV:CLSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 220.00 | 221.00 | 212.59 | 218.26 | 218.26 | -5.92% | 1,058 |
| 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 |
| Aug 5, 2026 | 243.99 | 243.99 | 234.00 | 234.76 | 234.76 | -3.98% | 1,391 |
| Aug 4, 2026 | 246.50 | 251.00 | 242.50 | 244.50 | 244.50 | -2.59% | 162,704 |
| Aug 3, 2026 | 246.00 | 251.00 | 240.00 | 251.00 | 251.00 | -0.79% | 185 |
| Jul 30, 2026 | 228.97 | 254.00 | 226.27 | 253.00 | 253.00 | 18.77% | 1,975 |
| Jul 29, 2026 | 220.00 | 220.30 | 213.01 | 213.01 | 213.01 | -9.36% | 575 |
| Jul 28, 2026 | 236.90 | 236.90 | 235.00 | 235.00 | 235.00 | -2.85% | 1,190 |
| Jul 27, 2026 | 243.03 | 243.03 | 241.90 | 241.90 | 241.90 | -5.01% | 188 |
| Jul 24, 2026 | 260.00 | 262.90 | 254.65 | 254.65 | 254.65 | -8.07% | 1,918 |
| Jul 23, 2026 | 271.50 | 280.00 | 271.50 | 277.00 | 277.00 | 4.33% | 1,841 |
| Jul 22, 2026 | 265.00 | 265.50 | 265.00 | 265.50 | 265.50 | 0.57% | 662 |
| Jul 21, 2026 | 260.00 | 272.00 | 260.00 | 264.00 | 264.00 | 3.13% | 795 |
| Jul 20, 2026 | 237.61 | 261.00 | 237.61 | 256.00 | 256.00 | 11.12% | 1,808 |
| Jul 17, 2026 | 224.99 | 230.39 | 220.45 | 230.39 | 230.39 | 1.05% | 356 |
| Jul 16, 2026 | 236.50 | 236.50 | 227.00 | 228.00 | 228.00 | -6.94% | 576 |
| Jul 15, 2026 | 244.00 | 255.00 | 234.00 | 245.00 | 245.00 | 3.38% | 1,345 |
| Jul 14, 2026 | 250.10 | 250.10 | 225.00 | 237.00 | 237.00 | 9.98% | 4,460 |
| Jul 13, 2026 | 215.00 | 216.00 | 213.00 | 215.50 | 215.50 | -1.67% | 835 |
| Jul 10, 2026 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | -3.55% | 89 |
| Jul 9, 2026 | 229.49 | 230.01 | 227.21 | 227.21 | 227.21 | 4.71% | 701 |
| Jul 8, 2026 | 213.40 | 217.00 | 213.40 | 217.00 | 217.00 | -0.91% | 644 |
| Jul 7, 2026 | 222.11 | 222.11 | 212.50 | 219.00 | 219.00 | -7.82% | 2,204 |
| Jul 6, 2026 | 230.00 | 242.82 | 230.00 | 237.59 | 237.59 | 9.49% | 727 |