CleanSpark, Inc. (BMV:CLSK)
Mexico
· Delayed Price · Currency is MXN 254.10
-21.18 (-7.69%)
At close: Dec 5, 2025
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 275.00 | 275.28 | 268.00 | 275.28 | 275.28 | 3.68% | 1,225 |
| Dec 3, 2025 | 251.00 | 265.50 | 248.20 | 265.50 | 265.50 | 3.31% | 1,490 |
| Dec 2, 2025 | 260.41 | 265.00 | 257.00 | 257.00 | 257.00 | -0.41% | 1,707 |
| Dec 1, 2025 | 274.00 | 274.00 | 258.00 | 258.05 | 258.05 | -6.74% | 1,893 |
| Nov 28, 2025 | 265.00 | 283.99 | 265.00 | 276.70 | 276.70 | 9.37% | 17,430 |
| Nov 27, 2025 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 3.69% | 11 |
| Nov 26, 2025 | 228.70 | 248.40 | 217.61 | 244.00 | 244.00 | 13.01% | 27,554 |
| Nov 25, 2025 | 212.00 | 217.00 | 200.90 | 215.91 | 215.91 | 1.20% | 63,568 |
| Nov 24, 2025 | 190.70 | 213.36 | 190.70 | 213.36 | 213.36 | 19.87% | 51,816 |
| Nov 21, 2025 | 178.68 | 182.30 | 169.01 | 178.00 | 178.00 | -1.78% | 17,346 |
| Nov 20, 2025 | 196.00 | 201.15 | 181.00 | 181.23 | 181.23 | -3.09% | 5,752 |
| Nov 19, 2025 | 200.00 | 200.00 | 187.00 | 187.00 | 187.00 | -6.97% | 4,489 |
| Nov 18, 2025 | 200.00 | 201.40 | 191.00 | 201.00 | 201.00 | 0.39% | 14,894 |
| Nov 14, 2025 | 203.00 | 211.00 | 200.22 | 200.22 | 200.22 | -8.55% | 2,152 |
| Nov 13, 2025 | 236.00 | 236.13 | 217.77 | 218.95 | 218.95 | -9.71% | 23,168 |
| Nov 12, 2025 | 256.10 | 256.10 | 234.00 | 242.50 | 242.50 | -4.90% | 22,843 |
| Nov 11, 2025 | 258.50 | 260.00 | 254.00 | 255.00 | 255.00 | -8.86% | 1,285 |
| Nov 10, 2025 | 301.90 | 301.90 | 277.00 | 279.80 | 279.80 | -1.51% | 10,484 |
| Nov 7, 2025 | 287.78 | 289.79 | 261.01 | 284.10 | 284.10 | -1.35% | 27,645 |
| Nov 6, 2025 | 297.40 | 297.40 | 287.50 | 288.00 | 288.00 | -4.64% | 2,173 |
| Nov 5, 2025 | 302.57 | 313.40 | 302.00 | 302.00 | 302.00 | -0.72% | 1,587 |
| Nov 4, 2025 | 312.00 | 329.94 | 301.61 | 304.20 | 304.20 | -6.40% | 6,668 |
| Nov 3, 2025 | 333.00 | 336.00 | 320.00 | 325.00 | 325.00 | -1.81% | 12,116 |
| Oct 31, 2025 | 340.00 | 340.40 | 329.44 | 331.00 | 331.00 | 0.24% | 3,236 |
| Oct 30, 2025 | 339.00 | 341.40 | 329.32 | 330.21 | 330.21 | -5.42% | 2,129 |
| Oct 29, 2025 | 365.00 | 365.00 | 340.00 | 349.12 | 349.12 | -1.66% | 9,623 |
| Oct 28, 2025 | 372.00 | 386.00 | 355.00 | 355.00 | 355.00 | -4.57% | 11,396 |
| Oct 27, 2025 | 368.90 | 374.00 | 360.00 | 372.00 | 372.00 | 4.79% | 10,182 |
| Oct 24, 2025 | 342.41 | 355.00 | 340.00 | 355.00 | 355.00 | 7.58% | 4,516 |
| Oct 23, 2025 | 316.00 | 330.00 | 314.25 | 330.00 | 330.00 | 5.73% | 1,198 |
| Oct 22, 2025 | 338.90 | 341.00 | 303.00 | 312.13 | 312.13 | -10.15% | 8,908 |
| Oct 21, 2025 | 355.00 | 365.00 | 342.00 | 347.40 | 347.40 | -7.61% | 4,680 |
| Oct 20, 2025 | 400.00 | 413.00 | 376.00 | 376.00 | 376.00 | 4.70% | 11,419 |
| Oct 17, 2025 | 357.30 | 363.50 | 349.00 | 359.13 | 359.13 | -2.61% | 2,407 |
| Oct 16, 2025 | 404.00 | 404.00 | 368.00 | 368.76 | 368.76 | -14.84% | 8,775 |
| Oct 15, 2025 | 417.35 | 433.33 | 406.00 | 433.00 | 433.00 | 3.84% | 3,788 |
| Oct 14, 2025 | 359.80 | 418.00 | 359.80 | 417.00 | 417.00 | 15.71% | 14,934 |
| Oct 13, 2025 | 370.00 | 374.80 | 356.40 | 360.39 | 360.39 | 0.96% | 7,581 |
| Oct 10, 2025 | 380.00 | 405.00 | 350.00 | 356.95 | 356.95 | -3.89% | 35,289 |
| Oct 9, 2025 | 360.00 | 375.00 | 356.00 | 371.40 | 371.40 | 5.60% | 14,260 |
| Oct 8, 2025 | 338.00 | 361.50 | 338.00 | 351.71 | 351.71 | 6.58% | 5,903 |
| Oct 7, 2025 | 329.00 | 344.96 | 310.00 | 329.99 | 329.99 | 4.38% | 7,525 |
| Oct 6, 2025 | 310.00 | 320.00 | 301.00 | 316.13 | 316.13 | 7.89% | 9,576 |
| Oct 3, 2025 | 294.70 | 301.22 | 288.00 | 293.00 | 293.00 | 5.40% | 3,696 |
| Oct 2, 2025 | 280.00 | 280.00 | 268.30 | 278.00 | 278.00 | 3.63% | 8,370 |
| Oct 1, 2025 | 275.00 | 279.50 | 262.15 | 268.25 | 268.25 | 0.85% | 4,781 |
| Sep 30, 2025 | 270.70 | 270.70 | 264.50 | 266.00 | 266.00 | -2.55% | 1,497 |
| Sep 29, 2025 | 239.41 | 276.00 | 239.41 | 272.97 | 272.97 | 11.14% | 10,457 |
| Sep 26, 2025 | 252.00 | 252.00 | 228.80 | 245.60 | 245.60 | -2.55% | 4,535 |
| Sep 25, 2025 | 263.99 | 265.30 | 252.00 | 252.03 | 252.03 | -4.70% | 6,652 |
| Sep 24, 2025 | 256.99 | 276.00 | 256.99 | 264.45 | 264.45 | 3.90% | 9,276 |
| Sep 23, 2025 | 257.00 | 277.90 | 254.00 | 254.52 | 254.52 | 1.40% | 35,423 |
| Sep 22, 2025 | 234.00 | 253.00 | 234.00 | 251.00 | 251.00 | 0.80% | 2,917 |
| Sep 19, 2025 | 245.60 | 256.00 | 245.60 | 249.00 | 249.00 | 1.52% | 2,500 |
| Sep 18, 2025 | 212.40 | 248.80 | 212.40 | 245.26 | 245.26 | 16.68% | 25,702 |
| Sep 17, 2025 | 199.97 | 211.12 | 199.97 | 210.19 | 210.19 | 12.76% | 22,799 |
| Sep 15, 2025 | 190.00 | 190.00 | 182.13 | 186.40 | 186.40 | -2.82% | 3,527 |
| Sep 12, 2025 | 188.00 | 193.00 | 188.00 | 191.80 | 191.80 | 0.95% | 18,994 |
| Sep 11, 2025 | 188.50 | 192.60 | 188.50 | 190.00 | 190.00 | 2.43% | 16,825 |
| Sep 10, 2025 | 185.00 | 188.00 | 185.00 | 185.50 | 185.50 | 3.63% | 19,193 |
| Sep 9, 2025 | 174.00 | 179.00 | 171.50 | 179.00 | 179.00 | 2.75% | 8,915 |
| Sep 8, 2025 | 172.30 | 174.21 | 172.30 | 174.21 | 174.21 | 1.64% | 218 |
| Sep 5, 2025 | 166.50 | 171.70 | 166.50 | 171.40 | 171.40 | 0.51% | 5,570 |
| Sep 4, 2025 | 176.02 | 176.02 | 169.76 | 170.53 | 170.53 | -3.33% | 1,191 |
| Sep 3, 2025 | 180.00 | 184.20 | 175.06 | 176.40 | 176.40 | -2.35% | 3,308 |
| Sep 2, 2025 | 175.00 | 183.15 | 175.00 | 180.65 | 180.65 | 3.36% | 12,315 |
| Aug 29, 2025 | 173.61 | 177.00 | 173.61 | 174.77 | 174.77 | -2.36% | 2,623 |
| Aug 28, 2025 | 182.00 | 182.00 | 177.92 | 179.00 | 179.00 | -2.72% | 5,905 |
| Aug 27, 2025 | 182.50 | 184.00 | 182.50 | 184.00 | 184.00 | 1.66% | 514 |
| Aug 26, 2025 | 175.50 | 181.00 | 175.50 | 181.00 | 181.00 | 2.84% | 1,167 |
| Aug 25, 2025 | 173.01 | 176.00 | 173.01 | 176.00 | 176.00 | -3.83% | 120 |
| Aug 22, 2025 | 172.00 | 184.00 | 172.00 | 183.00 | 183.00 | 4.57% | 10,376 |
| Aug 21, 2025 | 172.50 | 175.00 | 172.50 | 175.00 | 175.00 | -1.69% | 924 |
| Aug 20, 2025 | 172.00 | 180.00 | 170.22 | 178.00 | 178.00 | 0.20% | 2,596 |
| Aug 19, 2025 | 183.80 | 183.80 | 177.00 | 177.65 | 177.65 | -5.51% | 3,543 |
| Aug 18, 2025 | 181.60 | 188.20 | 181.60 | 188.00 | 188.00 | 2.07% | 2,461 |
| Aug 15, 2025 | 188.31 | 188.31 | 181.41 | 184.19 | 184.19 | -0.65% | 8,388 |
| Aug 14, 2025 | 183.00 | 185.40 | 176.00 | 185.40 | 185.40 | 0.03% | 5,705 |
| Aug 13, 2025 | 186.40 | 186.40 | 183.50 | 185.34 | 185.34 | -0.24% | 4,112 |
| Aug 12, 2025 | 187.00 | 190.00 | 184.41 | 185.78 | 185.78 | 1.19% | 2,828 |
| Aug 11, 2025 | 186.01 | 187.50 | 183.60 | 183.60 | 183.60 | -3.62% | 1,255 |
| Aug 8, 2025 | 197.51 | 197.51 | 182.00 | 190.50 | 190.50 | -4.75% | 11,540 |
| Aug 7, 2025 | 203.80 | 203.80 | 196.50 | 200.00 | 200.00 | -2.27% | 4,396 |
| Aug 6, 2025 | 200.80 | 205.00 | 197.00 | 204.64 | 204.64 | 1.74% | 8,718 |
| Aug 5, 2025 | 198.01 | 201.15 | 196.00 | 201.15 | 201.15 | -0.13% | 3,347 |
| Aug 4, 2025 | 198.00 | 201.79 | 197.00 | 201.42 | 201.42 | 1.73% | 601 |
| Aug 1, 2025 | 198.00 | 202.10 | 198.00 | 198.00 | 198.00 | -7.78% | 4,624 |
| Jul 31, 2025 | 214.83 | 214.83 | 214.70 | 214.70 | 214.70 | -0.06% | 119 |
| Jul 30, 2025 | 223.10 | 225.00 | 212.00 | 214.82 | 214.82 | -2.35% | 1,439 |
| Jul 29, 2025 | 225.00 | 225.00 | 217.50 | 220.00 | 220.00 | -2.17% | 9,096 |
| Jul 28, 2025 | 222.50 | 227.00 | 222.50 | 224.87 | 224.87 | 1.36% | 8,472 |
| Jul 25, 2025 | 217.00 | 222.00 | 216.40 | 221.85 | 221.85 | -3.06% | 3,184 |
| Jul 24, 2025 | 232.00 | 235.50 | 228.85 | 228.85 | 228.85 | 0.19% | 391 |
| Jul 23, 2025 | 230.50 | 230.50 | 228.41 | 228.41 | 228.41 | -2.80% | 71 |
| Jul 22, 2025 | 230.00 | 235.00 | 230.00 | 235.00 | 235.00 | 0.65% | 3,140 |
| Jul 21, 2025 | 240.00 | 248.66 | 233.00 | 233.49 | 233.49 | -2.02% | 10,108 |
| Jul 18, 2025 | 248.50 | 251.52 | 233.33 | 238.30 | 238.30 | -2.34% | 13,321 |
| Jul 17, 2025 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 2.52% | 5,770 |
| Jul 16, 2025 | 242.50 | 243.50 | 236.00 | 238.00 | 238.00 | 3.93% | 6,766 |
| Jul 15, 2025 | 231.00 | 231.50 | 226.11 | 229.00 | 229.00 | -2.43% | 3,069 |