BIT:1NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	192.86	197.84	189.56	191.08	191.08	-2.67%	64,824
May 15, 2026	200.90	200.90	193.30	196.32	196.32	-2.69%	93,221
May 14, 2026	198.14	201.85	195.90	201.75	201.75	4.47%	88,322
May 13, 2026	191.46	194.36	189.40	193.12	193.12	4.67%	64,748
May 12, 2026	185.14	190.60	183.48	184.50	184.50	-1.74%	50,858
May 11, 2026	182.22	188.60	180.98	187.76	187.76	1.95%	65,533
May 8, 2026	181.50	184.90	180.84	184.16	184.16	2.04%	56,261
May 7, 2026	176.82	182.00	175.68	180.48	180.48	2.42%	78,126
May 6, 2026	167.54	176.22	167.30	176.22	176.22	4.74%	65,196
May 5, 2026	170.20	171.00	168.10	168.24	168.24	0.56%	33,720
May 4, 2026	170.12	172.10	166.62	167.30	167.30	-2.36%	54,147
Apr 30, 2026	178.38	180.58	169.86	171.34	171.34	-5.23%	47,519
Apr 29, 2026	182.52	183.22	179.80	180.80	180.80	1.30%	29,175
Apr 28, 2026	184.04	184.76	178.10	178.48	178.48	-0.37%	68,389
Apr 27, 2026	178.20	180.54	176.76	179.14	179.14	-	43,718
Apr 24, 2026	171.14	179.14	170.48	179.14	179.14	3.62%	62,747
Apr 23, 2026	172.36	174.30	171.44	172.88	172.88	0.64%	24,401
Apr 22, 2026	171.20	172.20	169.86	171.78	171.78	0.27%	17,694
Apr 21, 2026	171.48	172.58	170.68	171.32	171.32	1.44%	23,764
Apr 20, 2026	169.22	170.40	168.30	168.88	168.88	-0.78%	26,927
Apr 17, 2026	167.94	170.62	167.90	170.20	170.20	0.52%	44,428
Apr 16, 2026	169.62	169.72	166.50	169.32	169.32	0.15%	38,368
Apr 15, 2026	165.72	169.48	165.44	169.06	169.06	3.11%	54,096
Apr 14, 2026	160.90	164.20	160.78	163.96	163.96	1.83%	40,218
Apr 13, 2026	159.00	162.00	158.64	161.02	161.02	-0.14%	42,390
Apr 10, 2026	156.78	161.84	156.04	161.24	161.24	2.95%	53,629
Apr 9, 2026	155.00	157.00	154.50	156.62	156.62	0.90%	15,797
Apr 8, 2026	157.24	158.50	154.56	155.22	155.22	2.63%	88,579
Apr 7, 2026	153.02	153.40	150.20	151.24	151.24	-1.05%	25,170
Apr 2, 2026	149.12	153.26	147.78	152.84	152.84	0.45%	38,727
Apr 1, 2026	152.70	152.94	150.72	152.16	152.16	2.88%	44,194
Mar 31, 2026	144.84	148.40	144.46	147.90	147.90	1.05%	25,250
Mar 30, 2026	146.08	147.54	145.02	146.36	146.36	-0.08%	25,330
Mar 27, 2026	150.20	150.28	145.50	146.48	146.48	-2.90%	60,217
Mar 26, 2026	153.92	153.92	150.10	150.86	150.86	-2.62%	32,974
Mar 25, 2026	152.60	156.30	152.60	154.92	154.92	2.50%	44,214
Mar 24, 2026	151.84	152.12	150.10	151.14	151.14	-0.24%	20,947
Mar 23, 2026	148.30	154.54	147.82	151.50	151.50	-0.33%	62,159
Mar 20, 2026	154.58	154.96	151.82	152.00	152.00	-1.85%	24,773
Mar 19, 2026	157.48	157.48	153.42	154.86	154.86	-2.23%	30,274
Mar 18, 2026	158.72	159.42	157.28	158.40	158.40	0.10%	22,670
Mar 17, 2026	159.70	160.70	157.80	158.24	158.24	-1.30%	36,896
Mar 16, 2026	159.30	161.00	158.56	160.32	160.32	1.12%	27,710