BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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