BIT:1NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	95.14	95.14	92.82	93.15	93.15	-2.08%	309
May 26, 2026	95.13	95.13	95.13	95.13	95.13	-1.39%	-
May 25, 2026	95.97	97.13	95.97	96.69	96.47	4.19%	203
May 22, 2026	92.92	93.09	91.82	92.80	92.59	0.32%	286
May 21, 2026	91.65	92.50	91.01	92.50	92.29	0.18%	2,022
May 20, 2026	91.29	91.99	90.40	92.33	92.12	2.17%	586
May 19, 2026	93.98	93.98	90.00	90.37	90.16	-4.04%	234
May 18, 2026	92.29	95.54	92.29	94.17	93.95	0.21%	1,739
May 15, 2026	97.22	97.22	93.93	93.97	93.75	-5.40%	1,587
May 14, 2026	101.46	102.20	99.56	99.33	99.10	-2.41%	304
May 13, 2026	101.38	101.84	101.06	101.78	101.55	3.01%	997
May 12, 2026	101.34	101.88	98.81	98.81	98.58	-3.58%	988
May 11, 2026	97.78	102.48	96.95	102.48	102.24	4.61%	867
May 8, 2026	98.68	99.40	97.46	97.96	97.73	-1.93%	682
May 7, 2026	98.61	101.72	98.60	99.89	99.66	2.57%	854
May 6, 2026	96.51	99.07	96.51	97.39	97.17	3.76%	2,279
May 5, 2026	93.03	94.43	93.03	93.86	93.64	0.65%	850
May 4, 2026	92.87	94.35	91.34	93.25	93.04	-1.39%	2,198
Apr 30, 2026	92.49	94.85	92.49	94.56	94.34	2.91%	1,319
Apr 29, 2026	93.98	94.12	91.93	91.89	91.68	-1.81%	336
Apr 28, 2026	97.51	97.97	93.64	93.58	93.36	-5.82%	856
Apr 27, 2026	101.40	101.70	99.20	99.36	99.13	-1.02%	560
Apr 24, 2026	94.86	101.74	94.70	100.38	100.15	7.17%	1,232
Apr 23, 2026	94.86	94.90	93.50	93.66	93.44	-2.25%	895
Apr 22, 2026	95.38	95.86	94.39	95.82	95.60	1.55%	651
Apr 21, 2026	97.01	97.39	94.06	94.36	94.14	-2.83%	1,231
Apr 20, 2026	97.14	97.14	96.52	97.11	96.89	-1.50%	25
Apr 17, 2026	95.73	99.70	95.45	98.59	98.36	1.81%	2,112
Apr 16, 2026	96.01	97.32	95.62	96.84	96.62	0.69%	629
Apr 15, 2026	99.94	100.94	96.99	96.18	95.96	-4.72%	1,025
Apr 14, 2026	99.72	101.02	99.41	100.94	100.71	2.04%	428
Apr 13, 2026	101.24	102.20	99.04	98.92	98.69	-4.33%	942
Apr 10, 2026	100.98	103.72	100.92	103.40	103.16	1.55%	564
Apr 9, 2026	101.50	102.54	100.58	101.82	101.59	0.95%	681
Apr 8, 2026	103.56	104.40	99.94	100.86	100.63	2.64%	2,552
Apr 7, 2026	97.21	98.58	96.82	98.27	98.04	0.03%	1,403
Apr 2, 2026	94.77	98.94	94.09	98.24	98.01	-0.42%	1,226
Apr 1, 2026	95.18	98.63	95.02	98.65	98.42	6.81%	1,935
Mar 31, 2026	91.20	92.99	91.13	92.36	92.15	1.14%	402
Mar 30, 2026	88.92	92.08	88.85	91.32	91.11	2.54%	1,506
Mar 27, 2026	88.66	89.63	86.05	89.06	88.85	3.34%	1,092
Mar 26, 2026	86.13	88.08	84.71	86.18	85.98	-2.56%	683
Mar 25, 2026	89.70	90.40	87.86	88.44	88.24	4.08%	1,342
Mar 24, 2026	85.30	85.30	82.93	84.97	84.77	0.88%	1,273
Mar 23, 2026	78.10	86.36	77.26	84.23	84.04	0.93%	2,877
Mar 20, 2026	87.79	88.16	83.34	83.45	83.26	-1.17%	2,011
Mar 19, 2026	89.48	89.48	83.83	84.44	84.25	-9.97%	6,344
Mar 18, 2026	96.12	96.63	92.57	93.79	93.57	-2.46%	1,073
Mar 17, 2026	96.03	96.49	95.45	96.16	95.94	1.76%	178
Mar 16, 2026	94.79	97.20	93.50	94.50	94.28	-1.53%	1,180