BIT:1NKE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	38.20	38.70	38.06	38.50	38.50	0.18%	2,609
Apr 24, 2026	38.39	38.74	38.24	38.43	38.43	0.01%	4,174
Apr 23, 2026	39.07	39.15	38.43	38.42	38.42	-2.06%	9,295
Apr 22, 2026	39.72	40.00	39.20	39.23	39.23	0.38%	4,905
Apr 21, 2026	39.83	40.00	39.08	39.08	39.08	-0.34%	7,893
Apr 20, 2026	38.86	39.22	38.74	39.22	39.22	0.37%	2,704
Apr 17, 2026	38.95	39.30	38.75	39.07	39.07	-0.59%	8,163
Apr 16, 2026	38.81	39.47	38.72	39.30	39.30	0.83%	8,757
Apr 15, 2026	38.40	39.00	38.00	38.98	38.98	5.47%	12,583
Apr 14, 2026	36.61	37.05	36.45	36.96	36.96	2.14%	14,687
Apr 13, 2026	36.37	36.39	36.02	36.18	36.18	-1.75%	7,735
Apr 10, 2026	37.64	37.78	36.68	36.83	36.83	-0.70%	8,197
Apr 9, 2026	37.07	37.15	36.68	37.09	37.09	-0.04%	7,860
Apr 8, 2026	37.49	37.80	37.01	37.10	37.10	1.13%	13,269
Apr 7, 2026	38.10	38.28	36.63	36.69	36.69	-3.07%	7,472
Apr 2, 2026	38.43	38.62	37.50	37.85	37.85	-3.56%	23,457
Apr 1, 2026	41.52	42.13	38.90	39.24	39.24	-13.46%	60,661
Mar 31, 2026	45.21	45.39	45.00	45.35	45.35	-0.09%	1,683
Mar 30, 2026	44.00	45.35	43.84	45.39	45.39	1.22%	3,884
Mar 27, 2026	45.55	45.55	44.51	44.84	44.84	-1.22%	638
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