BIT:1NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	98.29	101.92	98.29	101.56	101.56	2.36%	1,237
Aug 13, 2026	100.14	101.72	99.17	99.22	99.22	-4.02%	584
Aug 12, 2026	102.82	104.20	102.30	103.38	103.38	1.95%	285
Aug 11, 2026	99.90	102.20	99.87	101.40	101.40	1.08%	966
Aug 10, 2026	98.29	101.18	98.09	100.32	100.32	2.44%	2,405
Aug 7, 2026	93.31	98.06	93.04	97.93	97.93	7.10%	772
Aug 6, 2026	90.31	92.09	90.29	91.44	91.44	0.14%	690
Aug 5, 2026	87.45	91.19	87.45	91.31	91.31	7.97%	578
Aug 4, 2026	83.21	84.95	83.21	84.57	84.57	3.20%	265
Aug 3, 2026	81.49	82.45	81.24	81.95	81.95	0.91%	528
Jul 31, 2026	82.55	82.55	81.25	81.21	81.21	0.32%	56
Jul 30, 2026	80.08	81.90	79.99	80.95	80.95	2.62%	418
Jul 29, 2026	81.25	81.28	78.37	78.88	78.88	-2.18%	365
Jul 28, 2026	81.11	81.11	80.40	80.64	80.64	-1.53%	430
Jul 27, 2026	83.42	83.42	81.68	81.89	81.89	-1.89%	305
Jul 24, 2026	83.52	84.74	82.48	83.47	83.47	1.76%	639
Jul 23, 2026	84.08	84.08	82.17	82.03	82.03	-3.14%	429
Jul 22, 2026	82.64	84.55	82.64	84.69	84.69	4.52%	771
Jul 21, 2026	80.50	80.68	79.59	81.03	81.03	2.53%	514
Jul 20, 2026	78.41	79.37	78.41	79.03	79.03	-0.37%	320
Jul 17, 2026	79.77	79.77	78.02	79.32	79.32	-1.32%	1,025
Jul 16, 2026	82.46	82.46	80.32	80.38	80.38	-2.44%	144
Jul 15, 2026	82.06	83.34	81.88	82.39	82.39	-1.71%	1,068
Jul 14, 2026	82.28	85.22	82.28	83.82	83.82	1.91%	1,968
Jul 13, 2026	82.00	82.32	81.33	82.25	82.25	-1.33%	1,192
Jul 10, 2026	83.05	83.57	82.77	83.36	83.36	0.76%	258
Jul 9, 2026	82.47	83.09	82.27	82.73	82.73	3.10%	219
Jul 8, 2026	82.76	82.76	80.72	80.24	80.24	-3.34%	968
Jul 7, 2026	84.18	84.95	82.79	83.01	83.01	-2.09%	425
Jul 6, 2026	86.28	86.42	85.07	84.78	84.78	-2.33%	527
Jul 3, 2026	86.88	87.37	86.01	86.80	86.80	2.11%	134
Jul 2, 2026	85.01	85.01	85.01	85.01	85.01	2.10%	5
Jul 1, 2026	80.08	83.83	80.08	83.26	83.26	2.49%	222
Jun 30, 2026	82.49	82.67	81.52	81.24	81.24	-1.56%	71
Jun 29, 2026	84.14	84.14	82.36	82.53	82.53	-3.20%	234
Jun 26, 2026	83.62	84.40	83.62	85.26	85.26	1.28%	87
Jun 25, 2026	82.00	83.83	82.00	84.18	84.18	1.32%	154
Jun 24, 2026	84.72	84.72	82.80	83.08	83.08	-3.15%	397
Jun 23, 2026	86.30	86.46	86.00	85.78	85.78	-3.40%	506
Jun 22, 2026	89.04	89.04	88.50	88.80	88.80	1.21%	402
Jun 19, 2026	90.02	90.02	87.74	87.74	87.74	-3.34%	169
Jun 18, 2026	93.58	94.14	91.24	90.77	90.77	-5.77%	794
Jun 17, 2026	92.96	95.60	92.96	96.33	96.33	3.47%	59
Jun 16, 2026	91.39	93.82	91.39	93.10	93.10	1.95%	996
Jun 15, 2026	89.70	91.77	89.47	91.32	91.32	6.66%	1,002
Jun 12, 2026	83.48	85.45	83.48	85.62	85.62	4.29%	993
Jun 11, 2026	80.91	82.11	79.75	82.10	82.10	0.17%	515
Jun 10, 2026	83.88	83.88	81.88	81.96	81.96	-2.17%	1,107
Jun 9, 2026	86.09	86.80	83.73	83.78	83.78	-3.18%	855
Jun 8, 2026	86.56	87.55	86.05	86.53	86.53	-2.07%	1,492