BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	79.03	79.03	79.03	78.28	78.28	-0.72%	15
Jul 24, 2026	79.56	79.56	78.28	78.85	78.85	-0.24%	64
Jul 23, 2026	78.52	79.68	78.52	79.04	79.04	1.50%	29
Jul 22, 2026	77.50	78.07	77.50	77.87	77.87	1.18%	133
Jul 21, 2026	77.10	77.57	77.10	76.96	76.96	-0.80%	131
Jul 20, 2026	77.58	77.58	77.58	77.58	77.58	-1.47%	-
Jul 17, 2026	78.74	78.74	78.74	78.74	78.74	0.43%	-
Jul 16, 2026	77.67	77.67	77.67	78.40	78.40	0.35%	2
Jul 15, 2026	78.60	78.60	78.10	78.13	78.13	-0.08%	63
Jul 14, 2026	76.69	76.98	76.69	78.19	78.19	1.16%	39
Jul 13, 2026	77.29	77.29	77.29	77.29	77.29	1.09%	-
Jul 10, 2026	75.89	75.89	75.89	76.46	76.46	0.45%	18
Jul 9, 2026	76.27	76.27	76.00	76.12	76.12	-1.56%	44
Jul 8, 2026	77.33	77.33	77.33	77.33	77.33	-0.40%	-
Jul 7, 2026	75.96	77.10	75.96	77.64	77.64	1.29%	34
Jul 6, 2026	77.17	77.51	76.55	76.65	76.65	-12.31%	134
Jul 3, 2026	76.02	76.02	76.02	87.41	87.41	14.44%	14
Jul 2, 2026	76.32	76.32	76.32	76.38	76.38	0.41%	35
Jul 1, 2026	77.08	77.14	77.08	76.07	76.07	-1.25%	34
Jun 30, 2026	77.03	77.03	77.03	77.03	77.03	0.67%	-
Jun 29, 2026	77.95	77.95	76.86	76.52	76.52	-0.94%	329
Jun 26, 2026	77.40	77.40	77.20	77.25	77.25	0.90%	69
Jun 25, 2026	76.89	76.89	76.89	76.56	76.56	-0.10%	5
Jun 24, 2026	76.01	76.22	76.01	76.64	76.64	0.78%	47
Jun 23, 2026	75.80	76.16	75.80	76.05	76.05	-0.24%	8
Jun 22, 2026	76.00	76.00	76.00	76.23	76.23	0.87%	15
Jun 19, 2026	75.57	75.57	75.57	75.57	75.57	-0.46%	-
Jun 18, 2026	74.50	75.90	74.50	75.92	75.92	2.26%	19
Jun 17, 2026	74.65	74.71	74.65	74.24	74.24	-0.89%	70
Jun 16, 2026	74.29	74.51	74.29	74.91	74.91	1.30%	73
Jun 15, 2026	74.44	74.44	74.29	73.95	73.95	-0.09%	112
Jun 12, 2026	74.02	74.02	74.02	74.02	74.02	0.15%	-
Jun 11, 2026	73.91	73.91	73.91	73.91	73.91	0.76%	-
Jun 10, 2026	73.38	73.96	73.37	73.35	73.35	0.70%	41
Jun 9, 2026	72.92	73.17	72.80	72.84	72.84	-1.73%	205
Jun 8, 2026	74.58	74.58	74.00	74.12	74.12	0.04%	71
Jun 5, 2026	73.70	73.70	73.01	74.09	74.09	6.60%	107
Jun 4, 2026	69.20	73.00	69.20	69.50	69.50	-7.98%	130
Jun 3, 2026	74.09	74.09	74.09	75.53	75.53	2.80%	20
Jun 2, 2026	72.10	73.47	72.10	73.47	73.47	0.85%	77
Jun 1, 2026	74.86	74.86	70.87	72.85	72.85	-1.73%	78
May 29, 2026	75.02	75.10	75.02	74.13	74.13	-1.78%	16
May 28, 2026	75.47	75.47	75.47	75.47	75.47	0.65%	-
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