BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	68.50	68.80	68.50	68.56	68.56	1.87%	110
Oct 1, 2026	67.22	67.22	66.33	67.30	67.30	0.33%	60
Sep 30, 2026	67.76	67.76	67.28	67.08	67.08	0.84%	45
Sep 29, 2026	66.86	66.86	66.73	66.52	66.52	0.54%	8
Sep 28, 2026	66.16	66.16	66.16	66.16	66.16	-0.18%	-
Sep 25, 2026	67.01	67.01	66.60	66.28	66.28	-1.24%	138
Sep 24, 2026	67.11	67.11	67.11	67.11	67.11	-1.41%	-
Sep 23, 2026	69.65	69.65	69.06	68.07	68.07	-2.28%	76
Sep 22, 2026	69.66	69.66	69.66	69.66	69.66	-0.19%	-
Sep 21, 2026	70.29	70.29	70.29	69.79	69.79	-0.82%	35
Sep 18, 2026	70.92	70.92	70.40	70.37	70.37	-	221
Sep 17, 2026	70.54	70.54	70.15	70.37	70.37	-0.09%	27
Sep 16, 2026	70.43	70.43	70.43	70.43	70.43	-0.37%	-
Sep 15, 2026	70.69	70.69	70.69	70.69	70.69	-0.35%	-
Sep 14, 2026	70.96	71.30	70.96	70.94	70.94	-	6
Sep 11, 2026	70.27	70.75	70.27	70.94	70.94	0.07%	38
Sep 10, 2026	70.89	70.89	70.89	70.89	70.89	-0.45%	-
Sep 9, 2026	72.74	74.95	71.47	71.21	71.21	-1.43%	140
Sep 8, 2026	73.00	73.00	72.82	72.24	72.24	-3.01%	57
Sep 7, 2026	75.02	75.02	75.02	74.48	74.48	3.13%	10
Sep 4, 2026	72.22	72.22	72.22	72.22	72.22	-0.11%	50
Sep 3, 2026	72.30	72.30	72.30	72.30	72.30	1.15%	-
Sep 2, 2026	72.81	72.81	70.77	71.48	71.48	0.18%	100
Sep 1, 2026	72.70	72.70	72.70	71.35	71.35	1.03%	8
Aug 31, 2026	71.57	71.57	71.57	70.62	70.62	-0.17%	8
Aug 28, 2026	70.74	70.74	70.74	70.74	70.74	-8.42%	-
Aug 27, 2026	77.24	77.24	77.24	77.24	77.24	6.83%	-
Aug 26, 2026	72.16	72.24	72.16	72.30	72.30	0.56%	107
Aug 25, 2026	71.80	71.80	71.80	71.90	71.90	0.55%	9
Aug 24, 2026	71.84	71.84	71.76	71.51	71.51	-1.12%	34
Aug 21, 2026	72.93	72.93	72.37	72.32	72.32	-0.80%	79
Aug 20, 2026	72.74	73.22	72.74	72.90	72.90	-1.23%	32
Aug 19, 2026	74.83	74.83	74.83	73.81	73.81	-1.44%	10
Aug 18, 2026	74.76	74.76	74.76	74.89	74.89	1.33%	100
Aug 17, 2026	73.91	73.91	73.91	73.91	73.91	-0.70%	-
Aug 14, 2026	74.66	74.66	74.66	74.43	74.43	-0.11%	6
Aug 13, 2026	74.51	74.51	74.51	74.51	74.51	0.17%	-
Aug 12, 2026	74.38	74.38	74.38	74.38	74.38	0.77%	-
Aug 11, 2026	73.10	73.10	73.10	73.81	73.81	1.22%	12
Aug 10, 2026	72.92	72.92	72.92	72.92	72.92	-0.11%	-
Aug 7, 2026	73.73	73.73	72.41	73.00	73.00	-1.55%	107
Aug 6, 2026	74.15	74.15	74.15	74.15	74.15	0.61%	-
Aug 5, 2026	73.70	73.70	73.70	73.70	73.70	-1.73%	-
Aug 4, 2026	75.00	75.00	75.00	75.00	75.00	0.12%	-
Aug 3, 2026	75.99	75.99	75.42	74.91	74.91	-1.69%	90
Jul 31, 2026	75.93	75.93	75.93	76.20	76.20	0.94%	10
Jul 30, 2026	80.31	80.31	75.90	75.49	75.49	-3.59%	183
Jul 29, 2026	78.75	78.75	78.60	78.30	78.30	-1.05%	43
Jul 28, 2026	79.00	79.65	78.40	79.13	79.13	1.09%	184
Jul 27, 2026	79.03	79.03	79.03	78.28	78.28	-0.72%	15