BIT:1EMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	64.08	64.08	64.08	64.08	64.08	0.75%	-
Aug 13, 2026	63.60	63.60	63.60	63.60	63.60	0.16%	-
Aug 12, 2026	63.50	63.50	63.50	63.50	63.50	-1.43%	-
Aug 11, 2026	64.42	64.42	64.42	64.42	64.42	2.16%	-
Aug 10, 2026	63.06	63.06	63.06	63.06	63.06	-1.96%	-
Aug 7, 2026	64.32	64.32	64.32	64.32	64.32	-0.68%	-
Aug 6, 2026	64.76	64.76	64.76	64.76	64.76	2.47%	-
Aug 5, 2026	63.20	63.20	63.20	63.20	63.20	0.60%	-
Aug 4, 2026	62.82	62.82	62.82	62.82	62.82	1.00%	-
Aug 3, 2026	62.20	62.20	62.20	62.20	62.20	5.14%	-
Jul 31, 2026	59.16	59.16	59.16	59.16	59.16	0.48%	-
Jul 30, 2026	58.88	58.88	58.88	58.88	58.88	-0.17%	-
Jul 29, 2026	58.98	58.98	58.98	58.98	58.98	-2.19%	-
Jul 28, 2026	60.30	60.30	60.30	60.30	60.30	0.57%	-
Jul 27, 2026	59.96	59.96	59.96	59.96	59.96	-1.09%	-
Jul 24, 2026	60.62	60.62	60.62	60.62	60.62	1.41%	-
Jul 23, 2026	59.78	59.78	59.78	59.78	59.78	-2.16%	-
Jul 22, 2026	61.10	61.10	61.10	61.10	61.10	0.76%	-
Jul 21, 2026	60.64	60.64	60.64	60.64	60.64	1.51%	-
Jul 20, 2026	59.74	59.74	59.74	59.74	59.74	-1.42%	-
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%	-