BIT:1NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	98.61	100.58	98.60	100.58	-	3.28%	2,099
May 6, 2026	96.51	99.07	96.51	97.39	97.39	3.76%	2,279
May 5, 2026	93.03	94.43	93.03	93.86	93.86	0.65%	850
May 4, 2026	92.87	94.35	91.34	93.25	93.25	-1.39%	2,198
Apr 30, 2026	92.49	94.85	92.49	94.56	94.56	2.91%	1,319
Apr 29, 2026	93.98	94.12	91.93	91.89	91.89	-1.81%	336
Apr 28, 2026	97.51	97.97	93.64	93.58	93.58	-5.82%	856
Apr 27, 2026	101.40	101.70	99.20	99.36	99.36	-1.02%	560
Apr 24, 2026	94.86	101.74	94.70	100.38	100.38	7.17%	1,232
Apr 23, 2026	94.86	94.90	93.50	93.66	93.66	-2.25%	895
Apr 22, 2026	95.38	95.86	94.39	95.82	95.82	1.55%	651
Apr 21, 2026	97.01	97.39	94.06	94.36	94.36	-2.83%	1,231
Apr 20, 2026	97.14	97.14	96.52	97.11	97.11	-1.50%	25
Apr 17, 2026	95.73	99.70	95.45	98.59	98.59	1.81%	2,112
Apr 16, 2026	96.01	97.32	95.62	96.84	96.84	0.69%	629
Apr 15, 2026	99.94	100.94	96.99	96.18	96.18	-4.72%	1,025
Apr 14, 2026	99.72	101.02	99.41	100.94	100.94	2.04%	428
Apr 13, 2026	101.24	102.20	99.04	98.92	98.92	-4.33%	942
Apr 10, 2026	100.98	103.72	100.92	103.40	103.40	1.55%	564
Apr 9, 2026	101.50	102.54	100.58	101.82	101.82	0.95%	681
Apr 8, 2026	103.56	104.40	99.94	100.86	100.86	2.64%	2,552
Apr 7, 2026	97.21	98.58	96.82	98.27	98.27	0.03%	1,403
Apr 2, 2026	94.77	98.94	94.09	98.24	98.24	-0.42%	1,226
Apr 1, 2026	95.18	98.63	95.02	98.65	98.65	6.81%	1,935
Mar 31, 2026	91.20	92.99	91.13	92.36	92.36	1.14%	402
Mar 30, 2026	88.92	92.08	88.85	91.32	91.32	2.54%	1,506
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	110.20	3.23%	1,744
Feb 26, 2026	105.92	106.00	104.28	106.96	106.75	-0.11%	384
Feb 25, 2026	105.52	106.44	105.40	107.08	106.87	2.35%	648
Feb 24, 2026	105.44	105.44	101.42	104.62	104.41	0.02%	1,034