BIT:1NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	183.46	183.86	172.64	172.64	172.64	-6.10%	54,249
Jul 24, 2026	181.32	184.60	180.90	183.86	183.86	1.09%	29,420
Jul 23, 2026	185.10	185.60	181.30	181.88	181.88	-2.33%	36,095
Jul 22, 2026	180.12	187.16	179.34	186.22	186.22	2.80%	42,976
Jul 21, 2026	179.50	182.48	178.76	181.14	181.14	0.21%	27,525
Jul 20, 2026	177.42	181.78	177.10	180.76	180.76	1.40%	31,886
Jul 17, 2026	176.44	180.00	173.28	178.26	178.26	-1.57%	74,085
Jul 16, 2026	183.84	184.20	180.00	181.10	181.10	-0.98%	41,655
Jul 15, 2026	185.82	187.00	182.44	182.90	182.90	0.20%	60,616
Jul 14, 2026	179.80	182.80	178.22	182.54	182.54	0.31%	49,255
Jul 13, 2026	181.24	184.36	180.28	181.98	181.98	-0.34%	58,623
Jul 10, 2026	176.64	182.60	175.80	182.60	182.60	3.60%	53,752
Jul 9, 2026	179.02	180.42	174.02	176.26	176.26	1.84%	58,925
Jul 8, 2026	171.40	175.14	169.26	173.08	173.08	2.47%	49,321
Jul 7, 2026	169.94	170.20	166.70	168.90	168.90	-1.77%	37,706
Jul 6, 2026	170.74	172.80	169.96	171.94	171.94	0.26%	28,029
Jul 3, 2026	171.28	172.20	170.82	171.50	171.50	0.35%	15,616
Jul 2, 2026	172.58	174.70	170.00	170.90	170.90	-1.24%	65,732
Jul 1, 2026	173.46	175.00	169.88	173.04	173.04	-0.32%	37,832
Jun 30, 2026	171.30	174.68	170.82	173.60	173.60	2.32%	43,841
Jun 29, 2026	170.44	171.88	166.40	169.66	169.66	-0.31%	35,384
Jun 26, 2026	169.80	170.38	167.46	170.18	170.18	-0.97%	48,864
Jun 25, 2026	176.52	178.04	169.64	171.84	171.84	-2.85%	54,010
Jun 24, 2026	177.04	177.88	175.22	176.88	176.88	-0.02%	44,020
Jun 23, 2026	177.84	179.14	175.70	176.92	176.92	-3.69%	65,274
Jun 22, 2026	183.00	187.14	182.30	183.70	183.70	1.11%	59,946
Jun 19, 2026	183.12	183.12	181.50	181.68	181.68	-0.08%	16,018
Jun 18, 2026	179.16	182.84	178.98	181.82	181.82	2.15%	61,371
Jun 17, 2026	180.10	180.36	177.80	178.00	178.00	-1.40%	37,764
Jun 16, 2026	182.48	183.00	179.84	180.52	180.52	-0.86%	33,013
Jun 15, 2026	181.10	182.16	178.86	182.08	182.08	2.13%	62,511
Jun 12, 2026	176.58	178.86	175.56	178.28	178.28	2.08%	45,508
Jun 11, 2026	175.26	176.60	173.54	174.64	174.64	-0.34%	41,522
Jun 10, 2026	178.06	179.10	174.72	175.24	175.24	-0.50%	34,317
Jun 9, 2026	181.74	182.62	175.88	176.12	176.12	-2.06%	39,582
Jun 8, 2026	179.52	182.60	178.48	179.82	179.82	-0.41%	57,353
Jun 5, 2026	185.22	186.00	180.54	180.56	180.56	-2.99%	33,896
Jun 4, 2026	185.58	186.12	181.50	186.12	186.12	-0.04%	46,794
Jun 3, 2026	193.40	193.98	184.94	186.20	186.20	-4.09%	67,873
Jun 2, 2026	194.10	199.50	193.12	194.14	194.14	2.59%	118,878
Jun 1, 2026	185.34	191.30	183.82	189.24	189.24	2.57%	79,679
May 29, 2026	184.86	186.60	182.72	184.50	184.50	0.97%	32,705
May 28, 2026	181.56	184.04	180.92	182.72	182.72	1.14%	29,400
May 27, 2026	183.74	186.10	179.70	180.66	180.66	-2.20%	59,189
May 26, 2026	186.92	187.74	183.94	184.72	184.72	-2.25%	50,565
May 25, 2026	189.68	189.68	188.18	188.98	188.98	0.51%	34,507
May 22, 2026	190.22	190.98	185.70	188.02	188.02	-0.39%	48,819
May 21, 2026	191.20	196.00	188.38	188.76	188.76	-2.62%	89,432
May 20, 2026	192.46	194.36	190.34	193.84	193.84	1.89%	69,893
May 19, 2026	190.62	192.10	187.90	190.24	190.24	-0.44%	49,819