BIT:1NEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	62.20	62.75	62.20	62.70	62.70	4.67%	150
Apr 15, 2026	59.90	59.90	59.90	59.90	59.90	3.99%	-
Apr 14, 2026	58.50	58.50	57.20	57.60	57.60	-3.19%	298
Apr 13, 2026	56.45	57.25	56.45	59.50	59.50	-2.78%	126
Apr 10, 2026	61.20	61.20	61.20	61.20	61.20	-0.41%	-
Apr 9, 2026	63.45	63.45	62.80	61.45	61.45	-5.53%	16
Apr 8, 2026	65.05	65.05	65.05	65.05	65.05	3.25%	-
Apr 7, 2026	63.00	63.00	63.00	63.00	63.00	-2.33%	-
Apr 2, 2026	64.50	64.50	64.50	64.50	64.50	4.12%	-
Apr 1, 2026	61.95	61.95	61.95	61.95	61.95	-2.21%	-
Mar 31, 2026	63.35	63.35	63.35	63.35	63.35	1.28%	-
Mar 30, 2026	62.55	62.55	62.55	62.55	62.55	-2.11%	-
Mar 27, 2026	63.90	63.90	63.90	63.90	63.90	1.27%	-
Mar 26, 2026	63.10	63.10	63.10	63.10	63.10	-1.02%	-
Mar 25, 2026	63.75	63.75	63.75	63.75	63.75	-3.04%	-
Mar 24, 2026	65.75	65.75	65.75	65.75	65.75	-1.79%	-
Mar 23, 2026	68.80	68.80	68.80	66.95	66.95	-3.88%	262
Mar 20, 2026	69.40	69.40	69.40	69.65	69.65	-1.14%	169
Mar 19, 2026	70.45	70.45	70.45	70.45	70.45	3.22%	-
Mar 18, 2026	68.25	68.25	68.25	68.25	68.25	-1.94%	-
Mar 17, 2026	69.60	69.60	69.60	69.60	69.60	2.81%	-
Mar 16, 2026	67.70	67.70	67.70	67.70	67.70	-4.71%	-
Mar 13, 2026	71.05	71.05	71.05	71.05	71.05	6.36%	-
Mar 12, 2026	67.80	67.80	67.80	66.80	66.80	-0.30%	7
Mar 11, 2026	67.00	67.00	67.00	67.00	67.00	-2.05%	-
Mar 10, 2026	70.20	70.85	70.20	68.40	68.40	-1.23%	283
Mar 9, 2026	69.25	69.25	69.25	69.25	69.25	0.44%	-
Mar 6, 2026	68.95	68.95	68.95	68.95	68.95	1.62%	-
Mar 5, 2026	67.85	67.85	67.85	67.85	67.85	1.57%	-
Mar 4, 2026	66.80	66.80	66.80	66.80	66.80	-1.04%	-
Mar 3, 2026	67.40	67.40	67.40	67.50	67.50	0.67%	600
Mar 2, 2026	67.00	67.00	67.00	67.05	67.05	-1.83%	15
Feb 27, 2026	68.30	68.30	68.30	68.30	68.30	-1.16%	-
Feb 26, 2026	69.10	69.10	69.10	69.10	69.10	7.05%	-
Feb 25, 2026	64.55	64.55	64.55	64.55	64.55	-0.15%	-
Feb 24, 2026	65.40	65.40	65.40	64.65	64.65	-1.82%	299
Feb 23, 2026	65.85	65.85	65.85	65.85	65.85	-4.43%	-
Feb 20, 2026	68.90	68.90	68.90	68.90	68.90	4.31%	-
Feb 19, 2026	66.45	66.45	66.45	66.05	66.05	0.53%	111
Feb 18, 2026	65.70	65.70	65.70	65.70	65.70	0.23%	-
Feb 17, 2026	64.90	64.90	64.90	65.55	65.55	2.66%	15
Feb 16, 2026	65.85	65.85	63.75	63.85	63.85	-4.99%	131
Feb 13, 2026	66.45	66.80	66.45	67.20	67.20	1.59%	3
Feb 12, 2026	66.15	66.15	66.15	66.15	66.15	-2.79%	-
Feb 11, 2026	68.05	68.05	68.05	68.05	68.05	-5.35%	-
Feb 10, 2026	71.90	71.90	71.90	71.90	71.90	1.48%	-
Feb 9, 2026	70.85	70.85	70.85	70.85	70.85	0.21%	-
Feb 6, 2026	70.50	70.50	69.30	70.70	70.70	-1.46%	786
Feb 5, 2026	72.15	72.15	72.15	71.75	71.75	-1.10%	1
Feb 4, 2026	72.55	72.55	72.55	72.55	72.55	1.40%	-