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 |