BIT:1NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	111.34	112.06	108.08	110.52	110.52	-1.36%	205
Sep 3, 2026	109.46	112.04	109.46	112.04	112.04	4.24%	244
Sep 2, 2026	104.84	108.84	104.84	107.48	107.48	0.53%	53
Sep 1, 2026	108.24	108.24	105.40	107.14	106.92	-1.02%	311
Aug 31, 2026	109.48	110.42	108.26	108.24	108.01	-3.79%	238
Aug 28, 2026	115.02	115.04	111.54	112.50	112.26	-1.64%	383
Aug 27, 2026	111.60	114.38	111.44	114.38	114.14	0.83%	595
Aug 26, 2026	114.46	115.28	113.32	113.44	113.20	-0.56%	699
Aug 25, 2026	113.46	113.52	111.06	114.08	113.84	2.13%	501
Aug 24, 2026	113.92	114.46	111.70	111.70	111.47	-1.26%	1,231
Aug 21, 2026	110.88	113.12	110.44	113.12	112.88	2.78%	514
Aug 20, 2026	108.32	108.32	105.06	110.06	109.83	2.25%	1,120
Aug 19, 2026	101.16	108.20	101.16	107.64	107.41	6.83%	987
Aug 18, 2026	103.00	103.24	100.12	100.76	100.55	-3.45%	340
Aug 17, 2026	103.14	104.20	102.44	104.36	104.14	2.76%	814
Aug 14, 2026	98.29	101.92	98.29	101.56	101.35	2.36%	1,237
Aug 13, 2026	100.14	101.72	99.17	99.22	99.01	-4.02%	584
Aug 12, 2026	102.82	104.20	102.30	103.38	103.16	1.95%	285
Aug 11, 2026	99.90	102.20	99.87	101.40	101.19	1.08%	966
Aug 10, 2026	98.29	101.18	98.09	100.32	100.11	2.44%	2,405
Aug 7, 2026	93.31	98.06	93.04	97.93	97.73	7.10%	772
Aug 6, 2026	90.31	92.09	90.29	91.44	91.25	0.14%	690
Aug 5, 2026	87.45	91.19	87.45	91.31	91.12	7.97%	578
Aug 4, 2026	83.21	84.95	83.21	84.57	84.39	3.20%	265
Aug 3, 2026	81.49	82.45	81.24	81.95	81.78	0.91%	528
Jul 31, 2026	82.55	82.55	81.25	81.21	81.04	0.32%	56
Jul 30, 2026	80.08	81.90	79.99	80.95	80.78	2.62%	418
Jul 29, 2026	81.25	81.28	78.37	78.88	78.71	-2.18%	365
Jul 28, 2026	81.11	81.11	80.40	80.64	80.47	-1.53%	430
Jul 27, 2026	83.42	83.42	81.68	81.89	81.72	-1.89%	305
Jul 24, 2026	83.52	84.74	82.48	83.47	83.30	1.76%	639
Jul 23, 2026	84.08	84.08	82.17	82.03	81.86	-3.14%	429
Jul 22, 2026	82.64	84.55	82.64	84.69	84.51	4.52%	771
Jul 21, 2026	80.50	80.68	79.59	81.03	80.86	2.53%	514
Jul 20, 2026	78.41	79.37	78.41	79.03	78.86	-0.37%	320
Jul 17, 2026	79.77	79.77	78.02	79.32	79.15	-1.32%	1,025
Jul 16, 2026	82.46	82.46	80.32	80.38	80.21	-2.44%	144
Jul 15, 2026	82.06	83.34	81.88	82.39	82.22	-1.71%	1,068
Jul 14, 2026	82.28	85.22	82.28	83.82	83.64	1.91%	1,968
Jul 13, 2026	82.00	82.32	81.33	82.25	82.08	-1.33%	1,192
Jul 10, 2026	83.05	83.57	82.77	83.36	83.19	0.76%	258
Jul 9, 2026	82.47	83.09	82.27	82.73	82.56	3.10%	219
Jul 8, 2026	82.76	82.76	80.72	80.24	80.07	-3.34%	968
Jul 7, 2026	84.18	84.95	82.79	83.01	82.84	-2.09%	425
Jul 6, 2026	86.28	86.42	85.07	84.78	84.60	-2.33%	527
Jul 3, 2026	86.88	87.37	86.01	86.80	86.62	2.11%	134
Jul 2, 2026	85.01	85.01	85.01	85.01	84.83	2.10%	5
Jul 1, 2026	80.08	83.83	80.08	83.26	83.09	2.49%	222
Jun 30, 2026	82.49	82.67	81.52	81.24	81.07	-1.56%	71
Jun 29, 2026	84.14	84.14	82.36	82.53	82.36	-3.20%	234