BIT:1NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.41	33.41	32.75	32.94	32.94	0.11%	7,648
Sep 3, 2026	33.11	33.30	32.66	32.91	32.91	-0.89%	4,204
Sep 2, 2026	33.02	33.38	32.83	33.20	33.20	0.20%	2,674
Sep 1, 2026	33.64	33.66	32.84	33.14	33.14	-1.12%	2,752
Aug 31, 2026	33.90	34.00	33.31	33.51	33.51	-0.06%	4,615
Aug 28, 2026	33.31	33.89	33.10	33.89	33.53	2.40%	7,456
Aug 27, 2026	33.24	33.30	32.99	33.09	32.74	0.30%	3,354
Aug 26, 2026	33.98	34.02	32.99	32.99	32.65	-2.88%	10,770
Aug 25, 2026	35.00	35.16	33.51	33.97	33.62	-3.33%	10,570
Aug 24, 2026	34.87	35.35	34.87	35.14	34.77	0.26%	2,072
Aug 21, 2026	34.52	35.22	34.46	35.05	34.68	1.92%	5,205
Aug 20, 2026	35.24	35.27	34.24	34.39	34.03	-2.01%	4,595
Aug 19, 2026	34.71	35.40	34.60	35.10	34.73	1.58%	6,347
Aug 18, 2026	33.97	34.77	33.87	34.55	34.19	1.63%	7,217
Aug 17, 2026	35.20	35.20	33.92	34.00	33.64	-3.82%	9,433
Aug 14, 2026	35.73	35.75	35.25	35.35	34.98	-0.13%	1,614
Aug 13, 2026	35.33	35.52	35.14	35.39	35.02	0.50%	2,120
Aug 12, 2026	35.85	35.85	35.15	35.22	34.85	-1.08%	5,106
Aug 11, 2026	36.49	36.58	35.55	35.60	35.23	-1.56%	5,083
Aug 10, 2026	36.14	36.25	35.71	36.17	35.79	-0.51%	7,189
Aug 7, 2026	36.56	36.68	36.30	36.35	35.97	-0.55%	3,053
Aug 6, 2026	36.59	36.91	36.43	36.55	36.17	1.05%	6,633
Aug 5, 2026	36.27	36.34	35.90	36.17	35.79	-0.04%	3,935
Aug 4, 2026	36.85	37.03	35.60	36.19	35.81	-1.42%	16,871
Aug 3, 2026	36.41	37.28	36.34	36.71	36.32	1.66%	6,004
Jul 31, 2026	36.74	36.96	36.11	36.11	35.73	-0.43%	4,734
Jul 30, 2026	37.50	37.50	35.89	36.26	35.88	-3.23%	5,702
Jul 29, 2026	37.95	38.01	37.36	37.47	37.08	-0.43%	4,365
Jul 28, 2026	37.08	37.86	37.08	37.63	37.24	1.73%	8,711
Jul 27, 2026	36.93	37.31	36.70	36.99	36.60	0.16%	7,122
Jul 24, 2026	36.02	37.00	36.00	36.93	36.54	2.53%	4,770
Jul 23, 2026	36.80	36.94	36.00	36.02	35.64	-2.08%	3,095
Jul 22, 2026	37.61	37.75	36.47	36.79	36.40	-2.31%	12,270
Jul 21, 2026	38.06	38.21	37.66	37.66	37.26	-0.34%	3,095
Jul 20, 2026	38.29	38.47	37.70	37.79	37.39	-1.87%	5,958
Jul 17, 2026	38.65	39.25	38.36	38.51	38.10	-0.53%	2,915
Jul 16, 2026	37.42	38.71	37.29	38.71	38.31	1.91%	7,778
Jul 15, 2026	37.71	38.02	37.27	37.99	37.59	1.80%	4,113
Jul 14, 2026	38.32	38.63	37.21	37.32	36.93	-3.80%	4,334
Jul 13, 2026	38.89	39.22	38.64	38.79	38.39	-0.13%	4,360
Jul 10, 2026	37.53	39.00	37.43	38.84	38.44	3.50%	2,368
Jul 9, 2026	37.61	37.62	36.92	37.53	37.13	1.27%	2,040
Jul 8, 2026	37.70	37.81	37.01	37.06	36.67	-1.72%	3,778
Jul 7, 2026	38.00	38.50	37.71	37.71	37.31	1.37%	8,041
Jul 6, 2026	38.57	38.80	36.76	37.20	36.81	-3.69%	11,982
Jul 3, 2026	39.68	39.68	38.24	38.62	38.22	0.12%	1,230
Jul 2, 2026	37.58	39.36	37.43	38.58	38.17	2.61%	5,917
Jul 1, 2026	34.89	37.62	34.44	37.60	37.20	4.50%	10,029
Jun 30, 2026	36.41	36.69	36.00	35.98	35.60	-0.17%	3,357
Jun 29, 2026	36.04	36.30	35.71	36.04	35.66	-0.18%	4,608