BIT:1NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	192.66	193.48	190.44	191.62	191.62	0.36%	33,899
Sep 17, 2026	188.02	191.34	187.88	190.94	190.94	2.06%	32,636
Sep 16, 2026	184.96	187.40	184.70	187.08	187.08	1.80%	22,770
Sep 15, 2026	183.92	185.30	183.00	183.78	183.78	0.13%	29,080
Sep 14, 2026	185.32	185.48	181.20	183.54	183.54	-3.09%	54,363
Sep 11, 2026	189.12	191.22	188.86	189.40	189.40	0.81%	32,331
Sep 10, 2026	191.84	192.22	187.12	187.88	187.88	-2.50%	38,069
Sep 9, 2026	194.08	194.74	191.82	192.70	192.70	-1.07%	28,622
Sep 8, 2026	199.04	201.10	194.80	195.00	194.79	-2.42%	43,781
Sep 7, 2026	201.00	201.40	199.18	199.84	199.62	0.31%	23,259
Sep 4, 2026	197.44	202.00	197.44	199.22	199.00	1.71%	101,117
Sep 3, 2026	194.66	197.12	192.40	195.88	195.66	0.48%	54,319
Sep 2, 2026	187.96	195.80	186.80	194.94	194.73	3.30%	52,613
Sep 1, 2026	189.90	190.20	185.74	188.72	188.51	-0.40%	32,246
Aug 31, 2026	189.10	190.02	186.54	189.48	189.27	-1.82%	50,597
Aug 28, 2026	194.90	196.80	192.34	193.00	192.79	-0.46%	61,124
Aug 27, 2026	189.32	195.20	188.82	193.90	193.69	7.04%	195,086
Aug 26, 2026	183.28	183.42	180.50	181.14	180.94	0.15%	56,326
Aug 25, 2026	180.78	184.00	180.10	180.86	180.66	0.42%	48,657
Aug 24, 2026	184.26	184.78	178.88	180.10	179.90	-2.71%	39,212
Aug 21, 2026	186.24	187.24	182.20	185.12	184.92	-0.13%	32,576
Aug 20, 2026	187.58	188.20	185.22	185.36	185.16	-1.29%	22,232
Aug 19, 2026	189.08	191.20	185.96	187.78	187.57	-1.03%	41,231
Aug 18, 2026	192.28	192.64	188.94	189.74	189.53	-3.21%	44,616
Aug 17, 2026	195.30	196.60	194.20	196.04	195.82	0.76%	32,209
Aug 14, 2026	195.30	196.60	193.98	194.56	194.35	0.13%	31,326
Aug 13, 2026	194.92	197.00	193.50	194.30	194.09	0.28%	50,726
Aug 12, 2026	189.36	195.00	189.00	193.76	193.55	1.99%	44,724
Aug 11, 2026	189.68	192.68	189.00	189.98	189.77	0.08%	37,948
Aug 10, 2026	194.54	195.14	189.68	189.82	189.61	-2.35%	30,683
Aug 7, 2026	190.30	194.38	190.16	194.38	194.17	2.77%	56,483
Aug 6, 2026	190.12	193.82	188.88	189.14	188.93	-0.61%	57,624
Aug 5, 2026	187.88	192.30	185.84	190.30	190.09	4.49%	111,123
Aug 4, 2026	180.50	184.24	180.24	182.12	181.92	1.27%	46,918
Aug 3, 2026	175.00	180.18	171.00	179.84	179.64	5.65%	52,285
Jul 31, 2026	171.50	174.02	169.84	170.22	170.03	1.32%	37,018
Jul 30, 2026	167.22	171.22	166.12	168.00	167.81	-0.58%	46,239
Jul 29, 2026	172.64	174.06	167.64	168.98	168.79	-2.26%	47,777
Jul 28, 2026	170.82	173.60	169.52	172.88	172.69	0.14%	59,008
Jul 27, 2026	183.46	183.86	172.64	172.64	172.45	-6.10%	54,249
Jul 24, 2026	181.32	184.60	180.90	183.86	183.66	1.09%	29,420
Jul 23, 2026	185.10	185.60	181.30	181.88	181.68	-2.33%	36,095
Jul 22, 2026	180.12	187.16	179.34	186.22	186.01	2.80%	42,976
Jul 21, 2026	179.50	182.48	178.76	181.14	180.94	0.21%	27,525
Jul 20, 2026	177.42	181.78	177.10	180.76	180.56	1.40%	31,886
Jul 17, 2026	176.44	180.00	173.28	178.26	178.06	-1.57%	74,085
Jul 16, 2026	183.84	184.20	180.00	181.10	180.90	-0.98%	41,655
Jul 15, 2026	185.82	187.00	182.44	182.90	182.70	0.20%	60,616
Jul 14, 2026	179.80	182.80	178.22	182.54	182.34	0.31%	49,255
Jul 13, 2026	181.24	184.36	180.28	181.98	181.78	-0.34%	58,623