BIT:1NEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	62.50	62.50	61.55	61.80	61.80	8.14%	280
Aug 13, 2026	57.15	57.15	57.15	57.15	57.15	-2.14%	-
Aug 12, 2026	58.70	58.70	58.70	58.40	58.40	-2.75%	15
Aug 11, 2026	60.05	60.05	60.05	60.05	60.05	-2.20%	-
Aug 10, 2026	60.50	60.50	60.50	61.40	61.40	0.90%	20
Aug 7, 2026	60.85	60.85	60.85	60.85	60.85	7.32%	-
Aug 6, 2026	56.80	56.80	56.80	56.70	56.70	-0.26%	77
Aug 5, 2026	56.85	56.85	56.85	56.85	56.85	-0.61%	-
Aug 4, 2026	57.15	57.15	57.15	57.20	57.20	-3.21%	36
Aug 3, 2026	59.10	59.10	59.10	59.10	59.10	4.69%	-
Jul 31, 2026	56.45	56.45	56.45	56.45	56.45	-2.84%	-
Jul 30, 2026	58.10	58.10	58.10	58.10	58.10	-13.54%	-
Jul 29, 2026	66.35	66.35	65.65	67.20	67.20	1.28%	93
Jul 28, 2026	62.90	62.90	62.45	66.35	66.35	9.31%	345
Jul 27, 2026	59.70	60.70	59.70	60.70	60.70	6.40%	506
Jul 24, 2026	54.80	54.80	54.80	57.05	57.05	5.45%	349
Jul 23, 2026	54.10	54.10	54.10	54.10	54.10	-0.46%	-
Jul 22, 2026	54.35	54.35	54.35	54.35	54.35	-0.55%	-
Jul 21, 2026	54.65	54.65	54.65	54.65	54.65	-1.97%	-
Jul 20, 2026	55.75	55.75	55.75	55.75	55.75	0.09%	-
Jul 17, 2026	55.70	55.70	55.70	55.70	55.70	-1.15%	-
Jul 16, 2026	56.35	56.35	56.35	56.35	56.35	-2.76%	-
Jul 15, 2026	57.95	57.95	57.95	57.95	57.95	2.93%	-
Jul 14, 2026	54.60	54.65	54.60	56.30	56.30	0.36%	45
Jul 13, 2026	55.70	55.70	55.70	56.10	56.10	-1.15%	100
Jul 10, 2026	56.75	56.75	56.75	56.75	56.75	-0.44%	-
Jul 9, 2026	57.00	57.00	57.00	57.00	57.00	2.61%	-
Jul 8, 2026	55.55	55.55	55.55	55.55	55.55	-4.96%	-
Jul 7, 2026	58.45	58.45	58.45	58.45	58.45	-	-
Jul 6, 2026	58.45	58.45	58.45	58.45	58.45	5.89%	-
Jul 3, 2026	55.20	55.20	55.20	55.20	55.20	-0.36%	-
Jul 2, 2026	55.70	55.70	55.70	55.40	55.40	-2.21%	100
Jul 1, 2026	56.65	56.65	56.65	56.65	56.65	6.99%	-
Jun 30, 2026	52.95	52.95	52.95	52.95	52.95	-4.16%	-
Jun 29, 2026	55.25	55.25	55.25	55.25	55.25	5.64%	-
Jun 26, 2026	52.30	52.30	52.30	52.30	52.30	0.77%	-
Jun 25, 2026	51.90	51.90	51.90	51.90	51.90	-3.62%	-
Jun 24, 2026	53.85	53.85	53.85	53.85	53.85	-	-
Jun 23, 2026	54.00	54.00	54.00	53.85	53.85	0.28%	344
Jun 22, 2026	53.30	53.30	53.30	53.70	53.70	0.28%	19
Jun 19, 2026	53.75	53.75	53.75	53.55	53.55	-2.19%	8
Jun 18, 2026	54.75	54.75	54.75	54.75	54.75	-3.61%	-
Jun 17, 2026	56.80	56.80	56.80	56.80	56.80	2.81%	-
Jun 16, 2026	55.25	55.25	55.25	55.25	55.25	-2.30%	-
Jun 15, 2026	56.90	56.90	56.90	56.55	56.55	-0.18%	70
Jun 12, 2026	56.65	56.70	56.65	56.65	56.65	2.16%	551
Jun 11, 2026	55.45	55.45	55.45	55.45	55.45	-8.42%	-
Jun 10, 2026	60.55	60.55	60.55	60.55	60.55	-2.50%	-
Jun 9, 2026	62.10	62.10	62.10	62.10	62.10	-3.12%	-
Jun 8, 2026	64.10	64.10	64.10	64.10	64.10	-0.47%	-