BIT:1NEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 13, 2026	81.05	81.05	81.05	81.05	81.05	1.20%	-
Mar 12, 2026	79.50	79.50	79.45	80.09	80.09	1.05%	170
Mar 11, 2026	79.26	79.26	79.26	79.26	79.26	0.71%	-
Mar 10, 2026	79.56	79.56	78.67	78.70	78.70	-0.03%	100
Mar 9, 2026	78.54	78.82	78.54	78.72	78.72	0.88%	172
Mar 6, 2026	78.57	78.57	77.97	78.03	78.03	-0.22%	29
Mar 5, 2026	79.81	79.81	78.36	78.20	78.20	-1.72%	152
Mar 4, 2026	79.72	83.68	79.64	79.57	79.57	1.29%	165
Mar 3, 2026	76.15	78.84	76.15	78.56	78.56	-0.20%	122
Mar 2, 2026	79.86	79.86	79.65	78.72	78.72	0.24%	64
Feb 27, 2026	75.35	77.12	75.35	78.53	78.53	-1.22%	40
Feb 26, 2026	79.50	79.50	79.50	79.50	79.50	-1.46%	-
Feb 25, 2026	79.98	80.32	79.98	80.68	80.15	0.25%	109
Feb 24, 2026	79.95	79.95	79.95	80.48	79.95	1.59%	-
Feb 23, 2026	75.41	77.30	75.41	79.22	78.70	1.17%	11