BIT:1EMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	60.60	60.60	60.60	60.60	60.60	-0.98%	-
Jul 16, 2026	61.20	61.20	61.20	61.20	61.20	2.82%	-
Jul 15, 2026	59.52	59.52	59.52	59.52	59.52	1.09%	-
Jul 14, 2026	58.88	58.88	58.88	58.88	58.88	0.34%	-
Jul 13, 2026	58.68	58.68	58.68	58.68	58.68	-1.08%	-
Jul 10, 2026	59.32	59.32	59.32	59.32	59.32	0.58%	-
Jul 9, 2026	58.98	58.98	58.98	58.98	58.98	-0.03%	-
Jul 8, 2026	59.00	59.00	59.00	59.00	59.00	-3.31%	-
Jul 7, 2026	61.02	61.02	61.02	61.02	61.02	2.28%	-
Jul 6, 2026	59.66	59.66	59.66	59.66	59.66	-0.50%	-
Jul 3, 2026	59.96	59.96	59.96	59.96	59.96	0.10%	-
Jul 2, 2026	59.90	59.90	59.90	59.90	59.90	0.20%	-
Jul 1, 2026	59.78	59.78	59.78	59.78	59.78	2.86%	-
Jun 30, 2026	58.12	58.12	58.12	58.12	58.12	-1.29%	-
Jun 29, 2026	58.88	58.88	58.88	58.88	58.88	-3.76%	-
Jun 26, 2026	61.18	61.18	61.18	61.18	61.18	-0.55%	-
Jun 25, 2026	61.52	61.52	61.52	61.52	61.52	-1.79%	-
Jun 24, 2026	62.64	62.64	62.64	62.64	62.64	1.00%	-
Jun 23, 2026	62.02	62.02	62.02	62.02	62.02	-2.18%	-
Jun 22, 2026	63.40	63.40	63.40	63.40	63.40	0.22%	-
Jun 19, 2026	63.26	63.26	63.26	63.26	63.26	0.73%	-
Jun 18, 2026	62.80	62.80	62.80	62.80	62.80	-2.24%	-
Jun 17, 2026	64.24	64.24	64.24	64.24	64.24	2.29%	-
Jun 16, 2026	62.80	62.80	62.80	62.80	62.80	-4.47%	-
Jun 15, 2026	65.74	65.74	65.74	65.74	65.74	0.52%	-
Jun 12, 2026	65.40	65.40	65.40	65.40	65.40	4.41%	-
Jun 11, 2026	62.64	62.64	62.64	62.64	62.64	-0.98%	-
Jun 10, 2026	63.26	63.26	63.26	63.26	63.26	1.93%	-
Jun 9, 2026	62.06	62.06	62.06	62.06	62.06	0.52%	-
Jun 8, 2026	61.74	61.74	61.74	61.74	61.74	-1.63%	-
Jun 5, 2026	62.76	62.76	62.76	62.76	62.76	-0.38%	-
Jun 4, 2026	63.00	63.00	63.00	63.00	63.00	-4.31%	-
Jun 3, 2026	65.84	65.84	65.84	65.84	65.84	-0.51%	-
Jun 2, 2026	66.18	66.18	66.18	66.18	66.18	1.78%	-
Jun 1, 2026	65.02	65.02	65.02	65.02	65.02	0.62%	-
May 29, 2026	64.62	64.62	64.62	64.62	64.62	-1.85%	-
May 28, 2026	65.84	65.84	65.84	65.84	65.84	0.61%	-
May 27, 2026	65.44	65.44	65.44	65.44	65.44	2.47%	-
May 26, 2026	63.86	63.86	63.86	63.86	63.86	-4.43%	-
May 25, 2026	66.82	66.82	66.82	66.82	66.82	4.77%	-
May 22, 2026	63.78	63.78	63.78	63.78	63.78	3.57%	-
May 21, 2026	59.98	59.98	59.98	61.58	61.58	4.16%	54
May 20, 2026	59.12	59.12	59.12	59.12	59.12	0.31%	-
May 19, 2026	58.94	58.94	58.94	58.94	58.94	-4.19%	-
May 18, 2026	61.52	61.52	61.52	61.52	61.52	-0.26%	-
May 15, 2026	61.68	61.68	61.68	61.68	61.68	-2.37%	-
May 14, 2026	63.18	63.18	63.18	63.18	63.18	-0.63%	-
May 13, 2026	63.58	63.58	63.58	63.58	63.58	1.70%	-
May 12, 2026	62.52	62.52	62.52	62.52	62.52	-0.92%	-
May 11, 2026	62.30	63.14	62.30	63.10	63.10	0.22%	121