BIT:1NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	38.00	38.00	37.81	37.89	-	1.86%	106
Jul 6, 2026	38.57	38.80	36.76	37.20	37.20	-3.69%	11,982
Jul 3, 2026	39.68	39.68	38.24	38.62	38.62	0.12%	1,230
Jul 2, 2026	37.58	39.36	37.43	38.58	38.58	2.61%	5,917
Jul 1, 2026	34.89	37.62	34.44	37.60	37.60	4.50%	10,029
Jun 30, 2026	36.41	36.69	36.00	35.98	35.98	-0.17%	3,357
Jun 29, 2026	36.04	36.30	35.71	36.04	36.04	-0.18%	4,608
Jun 26, 2026	35.75	36.14	35.24	36.10	36.10	-0.25%	5,252
Jun 25, 2026	36.97	36.99	35.87	36.19	36.19	-2.24%	4,819
Jun 24, 2026	37.66	37.67	36.45	37.02	37.02	-0.86%	3,417
Jun 23, 2026	37.60	37.87	36.87	37.34	37.34	-1.93%	4,062
Jun 22, 2026	39.27	39.44	37.94	38.08	38.08	-3.01%	2,232
Jun 19, 2026	39.52	39.52	39.10	39.26	39.26	-1.20%	1,981
Jun 18, 2026	38.63	39.73	38.52	39.73	39.73	1.62%	3,463
Jun 17, 2026	38.89	39.20	38.50	39.10	39.10	-0.41%	944
Jun 16, 2026	39.07	39.57	38.87	39.26	39.26	0.11%	1,768
Jun 15, 2026	39.16	39.46	39.00	39.21	39.21	-0.48%	2,403
Jun 12, 2026	39.45	40.00	38.49	39.40	39.40	1.72%	4,290
Jun 11, 2026	38.31	38.85	38.00	38.74	38.74	1.02%	2,813
Jun 10, 2026	38.35	38.52	37.50	38.35	38.35	-0.43%	6,840
Jun 9, 2026	37.62	39.15	37.36	38.51	38.51	2.37%	6,937
Jun 8, 2026	37.80	38.04	37.00	37.62	37.62	0.84%	1,511
Jun 5, 2026	37.44	37.72	37.24	37.31	37.31	-0.27%	4,624
Jun 4, 2026	37.89	38.30	37.41	37.41	37.41	-0.16%	5,987
Jun 3, 2026	37.69	37.82	37.44	37.47	37.47	-0.73%	6,390
Jun 2, 2026	39.42	39.67	37.70	37.74	37.74	-4.46%	3,027
Jun 1, 2026	39.35	39.73	38.90	39.50	39.50	-	2,297
May 29, 2026	40.60	40.85	39.36	39.50	39.50	-2.63%	5,321
May 28, 2026	39.76	40.60	39.07	40.57	40.57	2.19%	6,912
May 27, 2026	38.60	40.00	38.51	39.70	39.70	3.18%	7,903
May 26, 2026	38.84	38.84	38.00	38.47	38.47	-1.36%	3,670
May 25, 2026	39.26	39.26	37.10	39.00	39.00	1.83%	6,046
May 22, 2026	38.31	38.57	38.15	38.30	38.30	1.42%	5,273
May 21, 2026	37.94	38.29	37.23	37.77	37.77	2.34%	7,960
May 20, 2026	36.69	37.09	36.07	36.90	36.90	-0.36%	6,867
May 19, 2026	36.66	37.27	36.16	37.04	37.04	2.42%	8,224
May 18, 2026	35.82	36.45	35.66	36.16	36.16	-0.74%	8,683
May 15, 2026	36.18	36.59	35.99	36.43	36.43	0.47%	8,588
May 14, 2026	36.25	36.56	36.10	36.26	36.26	0.61%	5,075
May 13, 2026	36.21	36.35	35.87	36.04	36.04	0.07%	9,678
May 12, 2026	36.22	37.87	35.90	36.02	36.02	-1.60%	12,101
May 11, 2026	37.40	37.54	36.39	36.60	36.60	-3.06%	9,321
May 8, 2026	37.96	37.96	37.18	37.76	37.76	-0.09%	7,367
May 7, 2026	37.56	37.82	37.29	37.79	37.79	2.43%	6,753
May 6, 2026	36.80	37.44	36.75	36.90	36.90	0.12%	13,000
May 5, 2026	37.00	37.16	36.47	36.85	36.85	-1.33%	4,807
May 4, 2026	38.03	38.11	37.30	37.35	37.35	-0.90%	1,876
Apr 30, 2026	37.82	38.13	37.32	37.69	37.69	-0.42%	11,451
Apr 29, 2026	38.64	38.92	37.93	37.85	37.85	-0.94%	10,950
Apr 28, 2026	38.60	38.85	38.21	38.21	38.21	-0.75%	3,805