BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	79.15	79.15	79.15	79.15	79.15	-0.25%	-
Mar 25, 2026	79.35	79.35	79.35	79.35	79.35	-0.84%	-
Mar 24, 2026	77.57	77.57	77.57	80.02	80.02	2.67%	15
Mar 23, 2026	78.63	78.63	78.22	77.94	77.94	-0.70%	23
Mar 20, 2026	79.62	79.62	79.62	78.49	78.49	-0.09%	1
Mar 19, 2026	80.30	80.30	78.78	78.56	78.56	-0.75%	113
Mar 18, 2026	79.42	79.42	79.41	79.15	79.15	-1.88%	395
Mar 17, 2026	80.67	80.67	80.67	80.67	80.67	0.10%	-
Mar 16, 2026	80.59	80.59	80.59	80.59	80.59	-0.57%	-
Mar 13, 2026	81.05	81.05	81.05	81.05	81.05	1.20%	-
Mar 12, 2026	79.50	79.50	79.45	80.09	80.09	1.05%	170
Mar 11, 2026	79.26	79.26	79.26	79.26	79.26	0.71%	-
Mar 10, 2026	79.56	79.56	78.67	78.70	78.70	-0.03%	100
Mar 9, 2026	78.54	78.82	78.54	78.72	78.72	0.88%	172
Mar 6, 2026	78.57	78.57	77.97	78.03	78.03	-0.22%	29
Mar 5, 2026	79.81	79.81	78.36	78.20	78.20	-1.72%	152
Mar 4, 2026	79.72	83.68	79.64	79.57	79.57	1.29%	165
Mar 3, 2026	76.15	78.84	76.15	78.56	78.56	-0.20%	122
Mar 2, 2026	79.86	79.86	79.65	78.72	78.72	0.24%	64
Feb 27, 2026	75.35	77.12	75.35	78.53	78.53	-1.22%	40
Feb 26, 2026	79.50	79.50	79.50	79.50	79.50	-1.46%	-
Feb 25, 2026	79.98	80.32	79.98	80.68	80.15	0.25%	109
Feb 24, 2026	79.95	79.95	79.95	80.48	79.95	1.59%	-
Feb 23, 2026	75.41	77.30	75.41	79.22	78.70	1.17%	11
Feb 20, 2026	77.87	77.87	77.87	78.30	77.79	0.76%	12
Feb 19, 2026	80.28	80.28	77.25	77.71	77.20	0.39%	542
Feb 18, 2026	79.39	79.39	77.35	77.41	76.90	-2.11%	94
Feb 17, 2026	80.00	80.00	80.00	79.08	78.56	-0.06%	6
Feb 16, 2026	78.61	78.61	78.61	79.13	78.61	-0.79%	-
Feb 13, 2026	77.72	78.63	77.72	79.76	79.24	2.13%	35
Feb 12, 2026	76.00	77.28	76.00	78.10	77.59	1.55%	112
Feb 11, 2026	76.41	76.41	76.41	76.91	76.41	1.02%	-
Feb 10, 2026	77.86	77.86	75.46	76.13	75.63	1.62%	16
Feb 9, 2026	75.42	75.48	75.42	74.92	74.43	0.08%	13
Feb 6, 2026	75.93	75.93	75.93	74.86	74.37	0.08%	20
Feb 5, 2026	77.20	77.47	75.86	74.80	74.31	-0.94%	357
Feb 4, 2026	75.82	75.82	75.82	75.51	75.02	0.83%	100
Feb 3, 2026	73.56	73.56	73.56	74.89	74.40	1.34%	30
Feb 2, 2026	76.13	76.13	74.20	73.90	73.42	1.21%	300
Jan 30, 2026	72.54	72.54	72.54	73.02	72.54	-1.02%	-
Jan 29, 2026	73.90	73.95	73.90	73.77	73.29	0.49%	50
Jan 28, 2026	72.75	72.75	72.72	73.41	72.93	0.63%	100
Jan 27, 2026	71.98	71.98	71.24	72.95	72.47	1.45%	38
Jan 26, 2026	72.01	72.19	71.98	71.91	71.44	-0.22%	235
Jan 23, 2026	71.60	71.60	71.60	72.07	71.60	-0.48%	-
Jan 22, 2026	71.95	71.95	71.95	72.42	71.95	0.74%	-
Jan 21, 2026	71.42	71.42	71.42	71.89	71.42	0.76%	-
Jan 20, 2026	70.88	70.88	70.88	71.35	70.88	0.22%	-
Jan 19, 2026	70.72	70.72	70.72	71.19	70.72	-1.49%	-
Jan 16, 2026	74.30	74.30	71.41	72.27	71.80	2.03%	165