BIT:1NEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	91.37	92.72	88.18	88.36	88.36	-5.49%	685
Jun 4, 2026	92.85	93.77	92.85	93.49	93.49	0.42%	197
Jun 3, 2026	93.21	94.02	93.01	93.10	93.10	-0.70%	477
Jun 2, 2026	94.50	94.50	92.85	93.76	93.76	1.79%	133
Jun 1, 2026	92.46	93.15	90.39	92.11	92.11	-3.16%	296
May 29, 2026	93.08	95.80	93.04	95.12	95.12	3.67%	458
May 28, 2026	90.60	91.70	89.22	91.75	91.75	-1.50%	477
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