BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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