BIT:1NVDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	159.66	162.00	158.06	158.54	158.54	-0.95%	32,844
Mar 12, 2026	160.30	160.54	157.86	160.06	160.06	-0.36%	29,336
Mar 11, 2026	159.76	161.78	159.00	160.64	160.64	0.85%	36,638
Mar 10, 2026	156.46	160.08	156.14	159.28	159.28	2.33%	53,642
Mar 9, 2026	152.02	155.80	151.50	155.66	155.66	-0.47%	41,476
Mar 6, 2026	157.58	157.70	154.72	156.40	156.40	-1.32%	22,855
Mar 5, 2026	156.74	159.00	156.00	158.50	158.50	0.96%	34,188
Mar 4, 2026	154.02	157.74	154.00	157.00	157.00	1.25%	55,242
Mar 3, 2026	153.08	155.80	151.76	155.06	155.06	-	61,812
Mar 2, 2026	147.68	155.62	147.50	155.06	155.06	1.08%	98,925
Feb 27, 2026	159.00	159.00	152.24	153.40	153.40	-3.76%	90,493
Feb 26, 2026	168.50	168.78	156.72	159.40	159.40	-4.29%	128,804
Feb 25, 2026	164.20	166.60	164.00	166.54	166.54	2.21%	65,959
Feb 24, 2026	163.60	163.96	159.16	162.94	162.94	0.70%	59,729