BIT:1NEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	64.80	64.80	64.80	64.40	64.40	-3.95%	292
Jun 4, 2026	62.75	66.25	62.75	67.05	67.05	8.32%	634
Jun 3, 2026	61.90	61.90	61.90	61.90	61.90	-5.57%	-
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