BIT:1NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	45.87	46.42	45.36	45.40	45.40	-0.92%	1,569
Mar 25, 2026	46.79	46.79	45.50	45.82	45.82	-1.41%	2,929
Mar 24, 2026	45.52	46.57	45.35	46.47	46.47	2.24%	853
Mar 23, 2026	45.33	46.60	44.98	45.45	45.45	-1.12%	4,142
Mar 20, 2026	46.35	46.42	45.97	45.97	45.97	-0.22%	1,566
Mar 19, 2026	46.70	46.70	45.86	46.07	46.07	-1.76%	811
Mar 18, 2026	48.34	48.34	46.95	46.89	46.89	-1.90%	706
Mar 17, 2026	47.72	48.34	47.50	47.80	47.80	0.46%	5,158
Mar 16, 2026	47.71	47.75	47.09	47.58	47.58	0.68%	1,822
Mar 13, 2026	47.22	47.79	47.18	47.26	47.26	-0.25%	5,290
Mar 12, 2026	48.26	48.43	47.11	47.38	47.38	-2.03%	2,064
Mar 11, 2026	49.27	49.73	48.35	48.36	48.36	-0.29%	1,096
Mar 10, 2026	48.81	49.24	48.00	48.50	48.50	0.36%	3,089
Mar 9, 2026	48.49	48.95	47.96	48.33	48.33	-1.50%	3,041
Mar 6, 2026	50.21	50.21	49.01	49.06	49.06	-1.54%	1,420
Mar 5, 2026	50.76	50.77	49.86	49.83	49.83	-1.34%	991
Mar 4, 2026	50.88	51.15	50.50	50.50	50.50	-0.61%	4,238
Mar 3, 2026	51.75	51.89	50.57	50.81	50.81	-2.27%	1,018
Mar 2, 2026	51.89	52.30	50.86	51.99	51.99	-1.46%	5,726
Feb 27, 2026	54.03	56.82	52.00	52.76	52.76	-2.94%	4,135
Feb 26, 2026	53.65	54.84	53.54	54.36	54.01	1.06%	1,240
Feb 25, 2026	54.49	54.49	54.33	53.79	53.45	-1.03%	29
Feb 24, 2026	53.62	54.80	53.25	54.35	54.00	2.96%	1,641
Feb 23, 2026	55.21	55.35	52.69	52.79	52.45	-4.28%	2,047
Feb 20, 2026	55.71	57.60	53.00	55.15	54.80	0.75%	5,986
Feb 19, 2026	55.64	55.65	54.72	54.74	54.39	-1.39%	2,438
Feb 18, 2026	54.78	55.53	54.62	55.51	55.16	3.33%	2,658
Feb 17, 2026	53.35	53.72	53.20	53.72	53.38	0.75%	1,017
Feb 16, 2026	53.00	53.45	53.00	53.32	52.98	0.49%	216
Feb 13, 2026	51.66	53.06	51.46	53.06	52.72	1.96%	1,686
Feb 12, 2026	52.59	52.77	52.16	52.04	51.71	-1.06%	821
Feb 11, 2026	53.13	54.13	52.07	52.60	52.26	-2.18%	2,464
Feb 10, 2026	52.51	53.90	52.35	53.77	53.43	2.01%	1,339
Feb 9, 2026	54.01	54.05	52.60	52.71	52.37	-2.33%	2,682
Feb 6, 2026	52.94	54.13	52.92	53.97	53.62	2.06%	1,487
Feb 5, 2026	54.18	54.48	52.95	52.88	52.54	-1.69%	6,449
Feb 4, 2026	51.78	53.80	51.68	53.79	53.45	3.13%	2,980
Feb 3, 2026	52.67	52.88	52.16	52.16	51.83	-0.51%	1,413
Feb 2, 2026	51.68	52.46	51.60	52.43	52.09	1.04%	886
Jan 30, 2026	52.22	52.47	51.89	51.89	51.56	-0.21%	1,169
Jan 29, 2026	52.09	52.23	51.40	52.00	51.67	-0.95%	1,753
Jan 28, 2026	52.52	52.79	52.31	52.50	52.16	-1.72%	3,704
Jan 27, 2026	54.85	54.96	53.25	53.42	53.08	-2.14%	3,240
Jan 26, 2026	54.86	54.86	54.46	54.59	54.24	-0.64%	1,698
Jan 23, 2026	55.92	55.93	54.86	54.94	54.59	-1.82%	3,003
Jan 22, 2026	55.99	56.78	55.79	55.96	55.60	2.08%	5,678
Jan 21, 2026	54.54	54.84	54.00	54.82	54.47	-0.11%	1,549
Jan 20, 2026	54.18	54.88	53.21	54.88	54.53	0.86%	4,974
Jan 19, 2026	54.02	54.47	53.51	54.41	54.06	-1.72%	5,674
Jan 16, 2026	55.67	55.87	54.93	55.36	55.01	-0.91%	1,821