BIT:1EMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	62.96	62.96	62.96	62.96	62.96	-1.75%	-
May 7, 2026	64.08	64.08	64.08	64.08	64.08	-1.99%	-
May 6, 2026	65.38	65.38	65.38	65.38	65.38	-1.39%	-
May 5, 2026	66.30	66.30	66.30	66.30	66.30	1.28%	-
May 4, 2026	65.46	65.46	65.46	65.46	65.46	6.03%	-
Apr 30, 2026	61.74	61.74	61.74	61.74	61.74	1.58%	-
Apr 29, 2026	60.78	60.78	60.78	60.78	60.78	0.03%	-
Apr 28, 2026	60.76	60.76	60.76	60.76	60.76	1.71%	-
Apr 27, 2026	59.74	59.74	59.74	59.74	59.74	-0.63%	-
Apr 24, 2026	60.12	60.12	60.12	60.12	60.12	-4.42%	-
Apr 23, 2026	62.90	62.90	62.90	62.90	62.90	5.08%	-
Apr 22, 2026	59.86	59.86	59.86	59.86	59.86	-1.09%	-
Apr 21, 2026	60.52	60.52	60.52	60.52	60.52	-0.88%	-
Apr 20, 2026	61.06	61.06	61.06	61.06	61.06	-2.12%	-
Apr 17, 2026	62.38	62.38	62.38	62.38	62.38	6.23%	-
Apr 16, 2026	58.72	58.72	58.72	58.72	58.72	-4.02%	-
Apr 15, 2026	61.24	61.24	61.04	61.18	61.18	-5.67%	150
Apr 14, 2026	64.32	64.32	64.32	64.86	64.86	0.56%	150
Apr 13, 2026	64.50	64.50	64.50	64.50	64.50	1.51%	-
Apr 10, 2026	63.54	63.54	63.54	63.54	63.54	-3.29%	-
Apr 9, 2026	65.70	65.70	65.70	65.70	65.70	3.96%	-
Apr 8, 2026	63.20	63.20	63.20	63.20	63.20	-0.94%	-
Apr 7, 2026	63.80	63.80	63.80	63.80	63.80	-2.92%	-
Apr 2, 2026	65.72	65.72	65.72	65.72	65.72	-3.81%	-
Apr 1, 2026	68.32	68.32	68.32	68.32	68.32	5.14%	-
Mar 31, 2026	64.98	64.98	64.98	64.98	64.98	1.69%	-
Mar 30, 2026	63.90	63.90	63.90	63.90	63.90	3.33%	-
Mar 27, 2026	61.84	61.84	61.84	61.84	61.84	1.95%	-
Mar 26, 2026	60.66	60.66	60.66	60.66	60.66	1.54%	-
Mar 25, 2026	59.74	59.74	59.74	59.74	59.74	-5.62%	-
Mar 24, 2026	63.30	63.30	63.30	63.30	63.30	6.21%	-
Mar 23, 2026	59.60	59.60	59.60	59.60	59.60	-0.27%	-
Mar 20, 2026	59.76	59.76	59.76	59.76	59.76	-1.61%	-