CleanSpark, Inc. (BMV:CLSK)
Mexico
· Delayed Price · Currency is MXN 165.00
+2.00 (1.23%)
Last updated: Mar 9, 2026, 11:24 AM CST
CleanSpark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 174.01 | 174.01 | 163.00 | 163.00 | 163.00 | -7.39% | 5,559 |
| Mar 5, 2026 | 184.00 | 184.00 | 171.00 | 176.00 | 176.00 | -1.95% | 2,564 |
| Mar 4, 2026 | 182.00 | 183.00 | 179.00 | 179.50 | 179.50 | 3.16% | 7,574 |
| Mar 3, 2026 | 179.00 | 179.00 | 174.00 | 174.00 | 174.00 | -4.50% | 961 |
| Mar 2, 2026 | 165.95 | 187.00 | 165.95 | 182.20 | 182.20 | 6.82% | 1,104 |
| Feb 27, 2026 | 173.70 | 173.70 | 166.00 | 170.57 | 170.57 | -3.96% | 3,447 |
| Feb 26, 2026 | 175.00 | 178.17 | 172.00 | 177.60 | 177.60 | -2.68% | 2,284 |
| Feb 25, 2026 | 184.80 | 185.00 | 180.50 | 182.50 | 182.50 | 1.96% | 3,338 |
| Feb 24, 2026 | 172.00 | 179.00 | 172.00 | 179.00 | 179.00 | 7.19% | 714 |
| Feb 23, 2026 | 168.80 | 168.80 | 162.50 | 167.00 | 167.00 | 1.83% | 1,190 |
| Feb 20, 2026 | 168.50 | 173.50 | 163.90 | 164.00 | 164.00 | -2.43% | 433 |
| Feb 19, 2026 | 156.51 | 168.60 | 156.51 | 168.09 | 168.09 | 4.95% | 1,408 |
| Feb 18, 2026 | 158.00 | 162.50 | 156.50 | 160.16 | 160.16 | 0.10% | 3,968 |
| Feb 17, 2026 | 166.00 | 166.00 | 156.00 | 160.00 | 160.00 | -5.33% | 1,463 |
| Feb 16, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | 32 |
| Feb 13, 2026 | 171.70 | 171.70 | 171.00 | 171.00 | 171.00 | 6.88% | 538 |
| Feb 12, 2026 | 163.00 | 164.20 | 159.80 | 160.00 | 160.00 | -1.96% | 7,104 |
| Feb 11, 2026 | 170.00 | 170.00 | 162.20 | 163.20 | 163.20 | -5.66% | 1,856 |
| Feb 10, 2026 | 171.00 | 176.60 | 169.00 | 173.00 | 173.00 | -0.57% | 2,743 |
| Feb 9, 2026 | 173.00 | 176.00 | 172.00 | 174.00 | 174.00 | 0.21% | 3,896 |
| Feb 6, 2026 | 150.01 | 175.00 | 150.01 | 173.63 | 173.63 | 18.92% | 5,509 |
| Feb 5, 2026 | 176.30 | 176.30 | 145.80 | 146.00 | 146.00 | -17.05% | 13,165 |
| Feb 4, 2026 | 200.00 | 200.00 | 171.00 | 176.00 | 176.00 | -9.57% | 5,962 |
| Feb 3, 2026 | 197.00 | 205.00 | 185.07 | 194.63 | 194.63 | -4.59% | 8,239 |
| Jan 30, 2026 | 210.51 | 214.50 | 202.50 | 204.00 | 204.00 | -3.78% | 3,033 |
| Jan 29, 2026 | 222.00 | 222.00 | 210.00 | 212.01 | 212.01 | -8.22% | 13,177 |
| Jan 28, 2026 | 233.31 | 236.00 | 230.85 | 231.00 | 231.00 | 2.21% | 5,786 |
| Jan 27, 2026 | 218.30 | 226.00 | 215.90 | 226.00 | 226.00 | 4.31% | 11,058 |
| Jan 26, 2026 | 221.00 | 223.00 | 213.60 | 216.67 | 216.67 | -8.85% | 13,633 |
| Jan 23, 2026 | 221.80 | 250.00 | 220.00 | 237.72 | 237.72 | 2.47% | 9,137 |
| Jan 22, 2026 | 232.45 | 232.45 | 228.00 | 232.00 | 232.00 | 4.46% | 662 |
| Jan 21, 2026 | 225.71 | 237.45 | 210.63 | 222.10 | 222.10 | -2.84% | 7,327 |
| Jan 20, 2026 | 223.50 | 232.50 | 220.40 | 228.60 | 228.60 | 0.48% | 9,850 |
| Jan 19, 2026 | 230.41 | 230.41 | 215.00 | 227.50 | 227.50 | -2.36% | 712 |
| Jan 16, 2026 | 238.00 | 240.00 | 232.00 | 233.00 | 233.00 | 2.78% | 4,867 |
| Jan 15, 2026 | 229.50 | 238.00 | 226.70 | 226.70 | 226.70 | -4.48% | 3,523 |
| Jan 14, 2026 | 232.80 | 247.00 | 230.50 | 237.33 | 237.33 | 6.91% | 3,675 |
| Jan 13, 2026 | 226.00 | 226.00 | 217.30 | 222.00 | 222.00 | 3.28% | 5,871 |
| Jan 12, 2026 | 210.81 | 216.80 | 210.81 | 214.95 | 214.95 | 2.96% | 2,385 |
| Jan 9, 2026 | 212.00 | 221.44 | 208.00 | 208.78 | 208.78 | -1.89% | 11,182 |
| Jan 8, 2026 | 214.40 | 219.80 | 212.80 | 212.80 | 212.80 | -0.60% | 2,791 |
| Jan 7, 2026 | 209.20 | 214.50 | 204.65 | 214.09 | 214.09 | -0.42% | 1,668 |
| Jan 6, 2026 | 223.00 | 223.00 | 204.80 | 215.00 | 215.00 | -2.12% | 5,425 |
| Jan 5, 2026 | 219.00 | 224.00 | 215.00 | 219.66 | 219.66 | 6.63% | 13,294 |
| Jan 2, 2026 | 192.36 | 206.50 | 192.30 | 206.00 | 206.00 | 13.81% | 5,030 |
| Dec 31, 2025 | 183.51 | 185.60 | 180.30 | 181.00 | 181.00 | -4.42% | 1,362 |
| Dec 30, 2025 | 194.00 | 194.11 | 189.37 | 189.37 | 189.37 | -2.13% | 2,002 |
| Dec 29, 2025 | 201.00 | 202.00 | 193.50 | 193.50 | 193.50 | -1.34% | 3,728 |
| Dec 26, 2025 | 201.50 | 201.50 | 195.00 | 196.13 | 196.13 | -2.67% | 1,744 |
| Dec 24, 2025 | 204.70 | 204.70 | 201.50 | 201.50 | 201.50 | -2.18% | 770 |
| Dec 23, 2025 | 213.00 | 215.00 | 206.00 | 206.00 | 206.00 | -5.50% | 3,465 |
| Dec 22, 2025 | 222.80 | 233.20 | 216.30 | 218.00 | 218.00 | 0.20% | 14,062 |
| Dec 19, 2025 | 214.00 | 218.00 | 208.00 | 217.56 | 217.56 | 6.68% | 11,824 |
| Dec 18, 2025 | 215.00 | 215.00 | 201.50 | 203.93 | 203.93 | -2.53% | 4,179 |
| Dec 17, 2025 | 216.07 | 226.00 | 209.00 | 209.23 | 209.23 | -0.37% | 5,899 |
| Dec 16, 2025 | 217.50 | 217.50 | 204.01 | 210.00 | 210.00 | -2.23% | 2,528 |
| Dec 15, 2025 | 236.80 | 236.80 | 211.80 | 214.80 | 214.80 | -18.48% | 8,033 |
| Dec 11, 2025 | 255.00 | 263.50 | 246.50 | 263.50 | 263.50 | -0.93% | 11,234 |
| Dec 10, 2025 | 263.00 | 273.40 | 255.00 | 265.98 | 265.98 | -2.21% | 9,174 |
| Dec 9, 2025 | 253.00 | 279.00 | 253.00 | 272.00 | 272.00 | 9.15% | 4,282 |
| Dec 8, 2025 | 253.00 | 255.00 | 248.00 | 249.20 | 249.20 | -1.93% | 1,329 |
| Dec 5, 2025 | 261.00 | 261.00 | 247.30 | 254.10 | 254.10 | -7.69% | 6,388 |
| 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 |