BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	79.03	79.03	74.75	74.98	74.98	-0.79%	355
May 26, 2026	76.50	76.50	75.41	75.58	75.58	-0.46%	459
May 25, 2026	80.00	80.00	80.00	75.93	75.93	-0.52%	36
May 22, 2026	77.82	77.82	77.64	76.33	76.33	-0.69%	27
May 21, 2026	76.50	76.81	76.40	76.86	76.86	0.72%	70
May 20, 2026	78.27	78.51	78.12	76.31	76.31	-0.75%	133
May 19, 2026	77.36	77.36	75.98	76.89	76.89	0.85%	21
May 18, 2026	79.77	84.24	78.07	76.24	76.24	-5.73%	182
May 15, 2026	81.37	81.37	81.37	80.87	80.87	-0.37%	7
May 14, 2026	80.80	81.83	80.75	81.17	81.17	0.32%	189
May 13, 2026	80.91	80.91	80.91	80.91	80.91	0.62%	-
May 12, 2026	81.09	81.09	80.02	80.41	80.41	-0.53%	94
May 11, 2026	79.05	80.53	79.05	80.84	80.84	2.01%	94
May 8, 2026	79.71	79.71	79.30	79.25	79.25	-1.11%	254
May 7, 2026	80.00	80.25	80.00	80.14	80.14	-1.60%	30
May 6, 2026	82.10	82.36	80.99	81.44	81.44	-1.12%	338
May 5, 2026	81.84	82.31	81.84	82.36	82.36	0.11%	41
May 4, 2026	82.38	83.22	81.84	82.27	82.27	0.21%	104
Apr 30, 2026	80.53	80.53	80.53	82.10	82.10	-0.06%	31
Apr 29, 2026	83.02	83.02	83.02	82.15	82.15	-0.12%	40
Apr 28, 2026	81.49	81.88	81.49	82.25	82.25	1.32%	33
Apr 27, 2026	81.25	82.35	80.97	81.18	81.18	-0.38%	97
Apr 24, 2026	82.50	82.74	82.50	81.49	81.49	0.04%	26
Apr 23, 2026	77.92	80.78	77.92	81.46	81.46	4.54%	101
Apr 22, 2026	77.97	77.97	77.97	77.92	77.92	0.74%	1
Apr 21, 2026	78.68	78.77	77.33	77.35	77.35	-1.75%	158
Apr 20, 2026	77.53	78.60	77.53	78.73	78.73	2.61%	102
Apr 17, 2026	77.89	77.89	76.65	76.73	76.73	-0.61%	126
Apr 16, 2026	77.78	77.78	77.31	77.20	77.20	0.30%	143
Apr 15, 2026	77.71	78.01	77.54	76.97	76.97	-0.86%	413
Apr 14, 2026	78.64	78.64	78.64	77.64	77.64	-1.86%	10
Apr 13, 2026	80.49	80.49	80.31	79.11	79.11	-1.85%	29
Apr 10, 2026	80.66	80.66	80.66	80.60	80.60	-1.61%	80
Apr 9, 2026	80.70	81.37	80.70	81.92	81.92	2.39%	100
Apr 8, 2026	80.64	80.64	80.64	80.01	80.01	-0.56%	20
Apr 7, 2026	80.55	80.55	80.55	80.46	80.46	-0.40%	2
Apr 2, 2026	80.78	80.78	80.78	80.78	80.78	1.44%	-
Apr 1, 2026	79.82	79.82	79.65	79.63	79.63	0.31%	21
Mar 31, 2026	83.24	83.24	80.74	79.38	79.38	-1.78%	2
Mar 30, 2026	76.51	80.45	76.51	80.82	80.82	1.20%	121
Mar 27, 2026	79.86	79.86	79.86	79.86	79.86	0.90%	-
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%	-