BIT:1NESN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	81.04	81.04	79.85	80.16	80.16	-4.89%	650
Oct 1, 2026	79.29	80.13	79.17	84.28	84.28	5.02%	4,055
Sep 30, 2026	80.88	81.10	80.17	80.25	80.25	-0.24%	168
Sep 29, 2026	81.40	81.50	80.50	80.44	80.44	-2.20%	356
Sep 28, 2026	82.33	82.33	81.49	82.25	82.25	-0.25%	279
Sep 25, 2026	83.77	83.77	79.59	82.46	82.46	-0.21%	915
Sep 24, 2026	82.42	82.95	82.04	82.63	82.63	1.10%	513
Sep 23, 2026	83.14	83.14	82.15	81.73	81.73	-0.66%	1,453
Sep 22, 2026	80.84	82.57	80.84	82.27	82.27	0.38%	354
Sep 21, 2026	80.71	81.51	80.71	81.96	81.96	0.31%	76
Sep 18, 2026	82.97	82.97	80.65	81.71	81.71	-1.90%	723
Sep 17, 2026	82.55	82.84	82.19	83.29	83.29	0.99%	140
Sep 16, 2026	82.17	82.17	82.06	82.47	82.47	0.21%	42
Sep 15, 2026	84.62	84.62	82.34	82.30	82.30	-1.91%	812
Sep 14, 2026	82.56	84.32	82.56	83.90	83.90	-1.07%	296
Sep 11, 2026	83.57	84.81	81.89	84.81	84.81	0.35%	657
Sep 10, 2026	83.65	83.65	82.23	84.51	84.51	1.86%	397
Sep 9, 2026	84.75	84.75	83.40	82.97	82.97	-2.59%	359
Sep 8, 2026	85.31	86.00	85.03	85.18	85.18	1.90%	1,060
Sep 7, 2026	82.90	83.86	82.90	83.59	83.59	0.37%	467
Sep 4, 2026	82.78	84.22	82.63	83.28	83.28	-	217
Sep 3, 2026	84.43	84.43	82.63	83.28	83.28	0.24%	638
Sep 2, 2026	84.00	84.00	82.35	83.08	83.08	-0.59%	1,231
Sep 1, 2026	83.69	83.89	83.61	83.57	83.57	-0.30%	1,423
Aug 31, 2026	82.83	84.02	82.83	83.82	83.82	-0.06%	257
Aug 28, 2026	85.05	85.05	83.70	83.87	83.87	-0.30%	227
Aug 27, 2026	85.31	85.31	83.35	84.12	84.12	-1.30%	773
Aug 26, 2026	85.67	85.86	85.43	85.23	85.23	-0.08%	2,712
Aug 25, 2026	87.18	87.18	85.01	85.30	85.30	-0.88%	157
Aug 24, 2026	84.21	86.33	84.21	86.06	86.06	0.55%	466
Aug 21, 2026	84.84	85.52	84.84	85.59	85.59	0.78%	178
Aug 20, 2026	84.87	85.05	84.60	84.93	84.93	0.07%	53
Aug 19, 2026	84.33	85.11	84.29	84.87	84.87	0.53%	80
Aug 18, 2026	83.55	84.29	83.38	84.42	84.42	-0.18%	937
Aug 17, 2026	84.92	85.05	84.02	84.57	84.57	-1.93%	526
Aug 14, 2026	86.30	86.30	86.07	86.23	86.23	-0.03%	41
Aug 13, 2026	85.70	86.70	85.61	86.26	86.26	1.40%	91
Aug 12, 2026	89.57	89.57	84.43	85.07	85.07	-1.13%	636
Aug 11, 2026	85.41	87.53	85.41	86.04	86.04	-0.86%	296
Aug 10, 2026	93.00	93.00	86.00	86.79	86.79	-0.69%	302
Aug 7, 2026	87.00	87.00	86.64	87.39	87.39	0.46%	487
Aug 6, 2026	88.52	88.52	87.07	86.99	86.99	-1.04%	598
Aug 5, 2026	86.60	87.67	86.60	87.90	87.90	0.72%	1,191
Aug 4, 2026	89.82	89.82	86.00	87.27	87.27	0.82%	1,299
Aug 3, 2026	86.50	87.03	86.48	86.56	86.56	-0.70%	617
Jul 31, 2026	88.23	88.23	87.00	87.17	87.17	-1.59%	259
Jul 30, 2026	88.80	89.52	88.55	88.58	88.58	0.16%	618
Jul 29, 2026	88.68	88.82	87.88	88.44	88.44	0.64%	377
Jul 28, 2026	88.01	88.51	87.40	87.88	87.88	1.90%	1,773
Jul 27, 2026	87.48	87.48	85.37	86.24	86.24	-1.00%	843