BIT:1NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	88.66	89.63	86.05	89.06	89.06	3.34%	1,092
Mar 26, 2026	86.13	88.08	84.71	86.18	86.18	-2.56%	683
Mar 25, 2026	89.70	90.40	87.86	88.44	88.44	4.08%	1,342
Mar 24, 2026	85.30	85.30	82.93	84.97	84.97	0.88%	1,273
Mar 23, 2026	78.10	86.36	77.26	84.23	84.23	0.93%	2,877
Mar 20, 2026	87.79	88.16	83.34	83.45	83.45	-1.17%	2,011
Mar 19, 2026	89.48	89.48	83.83	84.44	84.44	-9.97%	6,344
Mar 18, 2026	96.12	96.63	92.57	93.79	93.79	-2.46%	1,073
Mar 17, 2026	96.03	96.49	95.45	96.16	96.16	1.76%	178
Mar 16, 2026	94.79	97.20	93.50	94.50	94.50	-1.53%	1,180
Mar 13, 2026	98.73	99.41	95.45	95.97	95.97	-3.80%	444
Mar 12, 2026	100.50	101.54	99.40	99.76	99.76	0.61%	62
Mar 11, 2026	102.44	102.44	98.70	99.16	99.16	-3.30%	650
Mar 10, 2026	100.94	102.98	100.34	102.54	102.54	5.21%	562
Mar 9, 2026	97.80	97.97	96.34	97.46	97.46	-3.20%	844
Mar 6, 2026	100.50	101.42	98.10	100.68	100.68	0.90%	1,116
Mar 5, 2026	102.90	102.90	99.48	99.78	99.78	-3.72%	818
Mar 4, 2026	103.90	105.08	103.60	103.64	103.64	0.82%	677
Mar 3, 2026	110.18	110.18	100.72	102.80	102.80	-5.38%	2,677
Mar 2, 2026	115.46	115.84	106.82	108.64	108.64	-1.61%	7,980
Feb 27, 2026	108.72	110.60	106.90	110.42	110.42	3.23%	1,744
Feb 26, 2026	105.92	106.00	104.28	106.96	106.96	-0.11%	384
Feb 25, 2026	105.52	106.44	105.40	107.08	107.08	2.35%	648
Feb 24, 2026	105.44	105.44	101.42	104.62	104.62	0.02%	1,034
Feb 23, 2026	104.12	106.36	103.80	104.60	104.60	1.67%	808
Feb 20, 2026	103.04	105.90	101.44	102.88	102.88	-2.78%	2,331
Feb 19, 2026	106.36	107.02	104.32	105.82	105.82	-1.43%	834
Feb 18, 2026	104.48	107.48	104.46	107.36	107.36	4.44%	1,056
Feb 17, 2026	102.54	103.72	100.04	102.80	102.80	-3.00%	1,170
Feb 16, 2026	104.02	105.98	102.88	105.98	105.98	0.65%	88
Feb 13, 2026	101.50	105.10	99.84	105.30	105.30	4.42%	224
Feb 12, 2026	103.84	105.52	101.66	100.84	100.84	-2.12%	1,564
Feb 11, 2026	103.00	105.10	102.60	103.02	103.02	1.76%	1,344
Feb 10, 2026	99.96	101.24	99.64	101.24	101.24	0.70%	532
Feb 9, 2026	98.23	100.54	97.88	100.54	100.54	3.98%	1,077
Feb 6, 2026	91.88	96.63	91.88	96.69	96.69	3.29%	617
Feb 5, 2026	98.17	98.17	93.38	93.61	93.61	-4.39%	952
Feb 4, 2026	102.28	102.28	97.66	97.91	97.91	-2.30%	1,245
Feb 3, 2026	100.64	101.28	98.38	100.22	100.22	5.45%	3,069
Feb 2, 2026	90.35	97.00	90.28	95.04	95.04	-3.39%	2,409
Jan 30, 2026	100.64	101.46	95.74	98.38	98.38	-6.59%	4,797
Jan 29, 2026	112.18	112.34	103.64	105.32	105.32	-3.31%	2,681
Jan 28, 2026	108.06	109.12	107.24	108.92	108.92	3.81%	1,712
Jan 27, 2026	107.42	107.46	102.50	104.92	104.92	-2.44%	2,948
Jan 26, 2026	108.84	110.10	106.22	107.54	107.54	2.42%	2,954
Jan 23, 2026	104.56	105.60	103.44	105.00	105.00	0.85%	684
Jan 22, 2026	102.36	104.20	101.10	104.12	104.12	1.44%	1,121
Jan 21, 2026	103.76	104.36	101.06	102.64	102.64	1.52%	1,547
Jan 20, 2026	101.40	101.42	99.86	101.10	101.10	1.47%	2,567
Jan 19, 2026	103.38	103.38	99.23	99.64	99.64	1.34%	1,205