BIT:1NEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	65.55	65.55	65.55	65.55	65.55	-1.94%	-
Jun 1, 2026	66.85	66.85	66.85	66.85	66.85	8.52%	-
May 29, 2026	61.60	61.60	61.60	61.60	61.60	2.24%	-
May 28, 2026	60.25	60.25	60.25	60.25	60.25	-2.98%	-
May 27, 2026	62.80	63.00	62.80	62.10	62.10	-1.90%	336
May 26, 2026	63.30	63.30	63.30	63.30	63.30	-1.94%	-
May 25, 2026	64.55	64.55	64.55	64.55	64.55	4.37%	-
May 22, 2026	61.85	61.85	61.85	61.85	61.85	-0.59%	-
May 21, 2026	62.90	62.90	62.90	62.90	62.22	-1.49%	-
May 20, 2026	63.85	63.85	63.85	63.85	63.16	-3.33%	-
May 19, 2026	66.05	66.05	66.05	66.05	65.34	12.14%	-
May 18, 2026	58.90	58.90	58.90	58.90	58.26	-0.84%	-
May 15, 2026	59.85	59.85	59.85	59.40	58.76	1.45%	100
May 14, 2026	57.55	57.55	57.55	58.55	57.92	0.95%	100
May 13, 2026	59.20	59.20	59.20	58.00	57.37	-4.53%	15
May 12, 2026	60.75	60.75	60.75	60.75	60.09	-4.18%	-
May 11, 2026	62.00	62.00	62.00	63.40	62.71	2.59%	380
May 8, 2026	61.80	61.80	61.80	61.80	61.13	-4.04%	-
May 7, 2026	64.15	64.15	64.15	64.40	63.70	0.70%	100
May 6, 2026	63.95	63.95	63.95	63.95	63.26	0.47%	-
May 5, 2026	63.65	63.65	63.65	63.65	62.96	-0.86%	-
May 4, 2026	64.20	64.20	64.20	64.20	63.51	4.48%	-
Apr 30, 2026	61.45	61.45	61.45	61.45	60.79	-1.13%	-
Apr 29, 2026	62.60	62.60	62.60	62.15	61.48	-0.16%	36
Apr 28, 2026	62.25	62.25	62.25	62.25	61.58	-5.47%	-
Apr 27, 2026	63.40	63.40	63.40	65.85	65.14	0.53%	20
Apr 24, 2026	65.10	65.10	65.10	65.50	64.79	1.16%	8
Apr 23, 2026	64.75	64.75	64.75	64.75	64.05	-2.78%	-
Apr 22, 2026	66.60	66.60	66.60	66.60	65.88	-2.63%	-
Apr 21, 2026	67.45	67.45	67.45	68.40	67.66	3.09%	299
Apr 20, 2026	68.10	68.10	68.10	66.35	65.63	-5.82%	5
Apr 17, 2026	68.75	68.75	68.75	70.45	69.69	12.36%	200
Apr 16, 2026	62.20	62.75	62.20	62.70	62.02	4.67%	150
Apr 15, 2026	59.90	59.90	59.90	59.90	59.25	3.99%	-
Apr 14, 2026	58.50	58.50	57.20	57.60	56.98	-3.19%	298
Apr 13, 2026	56.45	57.25	56.45	59.50	58.86	-2.78%	126
Apr 10, 2026	61.20	61.20	61.20	61.20	60.54	-0.41%	-
Apr 9, 2026	63.45	63.45	62.80	61.45	60.79	-5.53%	16
Apr 8, 2026	65.05	65.05	65.05	65.05	64.35	3.25%	-
Apr 7, 2026	63.00	63.00	63.00	63.00	62.32	-2.33%	-
Apr 2, 2026	64.50	64.50	64.50	64.50	63.80	4.12%	-
Apr 1, 2026	61.95	61.95	61.95	61.95	61.28	-2.21%	-
Mar 31, 2026	63.35	63.35	63.35	63.35	62.67	1.28%	-
Mar 30, 2026	62.55	62.55	62.55	62.55	61.87	-2.11%	-
Mar 27, 2026	63.90	63.90	63.90	63.90	63.21	1.27%	-
Mar 26, 2026	63.10	63.10	63.10	63.10	62.42	-1.02%	-
Mar 25, 2026	63.75	63.75	63.75	63.75	63.06	-3.04%	-
Mar 24, 2026	65.75	65.75	65.75	65.75	65.04	-1.79%	-
Mar 23, 2026	68.80	68.80	68.80	66.95	66.23	-3.88%	262
Mar 20, 2026	69.40	69.40	69.40	69.65	68.90	-1.14%	169