BIT:1NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	35.73	35.75	35.25	35.35	35.35	-0.13%	1,614
Aug 13, 2026	35.33	35.52	35.14	35.39	35.39	0.50%	2,120
Aug 12, 2026	35.85	35.85	35.15	35.22	35.22	-1.08%	5,106
Aug 11, 2026	36.49	36.58	35.55	35.60	35.60	-1.56%	5,083
Aug 10, 2026	36.14	36.25	35.71	36.17	36.17	-0.51%	7,189
Aug 7, 2026	36.56	36.68	36.30	36.35	36.35	-0.55%	3,053
Aug 6, 2026	36.59	36.91	36.43	36.55	36.55	1.05%	6,633
Aug 5, 2026	36.27	36.34	35.90	36.17	36.17	-0.04%	3,935
Aug 4, 2026	36.85	37.03	35.60	36.19	36.19	-1.42%	16,871
Aug 3, 2026	36.41	37.28	36.34	36.71	36.71	1.66%	6,004
Jul 31, 2026	36.74	36.96	36.11	36.11	36.11	-0.43%	4,734
Jul 30, 2026	37.50	37.50	35.89	36.26	36.26	-3.23%	5,702
Jul 29, 2026	37.95	38.01	37.36	37.47	37.47	-0.43%	4,365
Jul 28, 2026	37.08	37.86	37.08	37.63	37.63	1.73%	8,711
Jul 27, 2026	36.93	37.31	36.70	36.99	36.99	0.16%	7,122
Jul 24, 2026	36.02	37.00	36.00	36.93	36.93	2.53%	4,770
Jul 23, 2026	36.80	36.94	36.00	36.02	36.02	-2.08%	3,095
Jul 22, 2026	37.61	37.75	36.47	36.79	36.79	-2.31%	12,270
Jul 21, 2026	38.06	38.21	37.66	37.66	37.66	-0.34%	3,095
Jul 20, 2026	38.29	38.47	37.70	37.79	37.79	-1.87%	5,958
Jul 17, 2026	38.65	39.25	38.36	38.51	38.51	-0.53%	2,915
Jul 16, 2026	37.42	38.71	37.29	38.71	38.71	1.91%	7,778
Jul 15, 2026	37.71	38.02	37.27	37.99	37.99	1.80%	4,113
Jul 14, 2026	38.32	38.63	37.21	37.32	37.32	-3.80%	4,334
Jul 13, 2026	38.89	39.22	38.64	38.79	38.79	-0.13%	4,360
Jul 10, 2026	37.53	39.00	37.43	38.84	38.84	3.50%	2,368
Jul 9, 2026	37.61	37.62	36.92	37.53	37.53	1.27%	2,040
Jul 8, 2026	37.70	37.81	37.01	37.06	37.06	-1.72%	3,778
Jul 7, 2026	38.00	38.50	37.71	37.71	37.71	1.37%	8,041
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