BIT:EMRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	75.31	75.40	75.24	75.35	75.35	-0.34%	584
Jan 7, 2026	75.81	75.81	75.48	75.61	75.61	-0.49%	326
Jan 6, 2026	75.44	76.15	75.44	75.98	75.98	1.10%	271
Jan 5, 2026	75.03	75.12	74.91	75.15	75.15	1.66%	394
Jan 2, 2026	73.98	74.23	73.90	73.92	73.92	1.99%	607
Dec 30, 2025	72.43	72.46	72.43	72.48	72.48	0.90%	167
Dec 29, 2025	72.58	72.58	71.58	71.83	71.83	0.66%	12,365
Dec 23, 2025	71.23	71.44	71.23	71.36	71.36	0.07%	1,328
Dec 22, 2025	71.47	71.53	71.27	71.31	71.31	-0.04%	556
Dec 19, 2025	70.79	70.85	70.79	71.34	71.34	0.98%	146
Dec 18, 2025	70.19	70.72	70.19	70.65	70.65	1.25%	235
Dec 17, 2025	70.64	70.64	69.78	69.78	69.78	0.03%	2,037
Dec 16, 2025	69.99	70.00	69.91	69.76	69.76	-1.57%	601
Dec 15, 2025	71.00	71.06	70.78	70.87	70.87	0.11%	539
Dec 12, 2025	71.76	71.76	70.80	70.79	70.79	-0.84%	2,713
Dec 11, 2025	71.06	71.39	71.06	71.39	71.39	-0.63%	864
Dec 10, 2025	71.92	71.95	71.86	71.84	71.84	0.20%	1,922
Dec 9, 2025	71.95	71.95	71.60	71.70	71.70	-0.32%	215
Dec 8, 2025	72.01	72.01	71.83	71.93	71.93	-0.29%	233
Dec 5, 2025	72.12	72.29	72.12	72.14	72.14	1.09%	258
Dec 4, 2025	71.40	71.40	71.38	71.36	71.36	0.31%	147
Dec 3, 2025	71.28	71.36	71.13	71.14	71.14	-0.31%	142
Dec 2, 2025	71.60	71.72	71.50	71.36	71.36	-0.31%	1,378
Dec 1, 2025	71.34	71.54	71.15	71.58	71.58	-0.03%	838
Nov 28, 2025	71.65	71.73	71.39	71.60	71.60	0.27%	375
Nov 27, 2025	71.47	71.47	71.47	71.41	71.41	-0.07%	600
Nov 26, 2025	71.30	71.42	71.30	71.46	71.46	0.97%	491
Nov 25, 2025	70.68	70.77	70.68	70.77	70.77	-0.38%	994
Nov 24, 2025	70.46	70.53	70.17	71.04	71.04	1.28%	6,391
Nov 21, 2025	70.02	70.15	69.67	70.14	70.14	-1.97%	3,490
Nov 20, 2025	72.17	72.20	71.55	71.55	71.55	0.28%	341
Nov 19, 2025	71.10	71.58	71.00	71.35	71.35	-	839
Nov 18, 2025	71.06	71.22	70.97	71.35	71.35	-1.07%	1,658
Nov 17, 2025	72.46	72.46	72.01	72.12	72.12	-0.88%	4,555
Nov 14, 2025	71.88	71.88	71.62	72.76	72.76	0.23%	284
Nov 13, 2025	73.50	73.50	73.28	72.59	72.59	-0.86%	993
Nov 12, 2025	73.68	73.68	73.20	73.22	73.22	0.03%	1,675
Nov 11, 2025	73.24	73.24	73.13	73.20	73.20	0.19%	1,707
Nov 10, 2025	73.25	73.28	73.18	73.06	73.06	2.50%	78
Nov 7, 2025	72.50	72.50	71.30	71.28	71.28	-1.74%	640
Nov 6, 2025	73.30	73.34	72.84	72.54	72.54	-1.09%	659
Nov 5, 2025	72.70	73.33	72.60	73.34	73.34	0.12%	221
Nov 4, 2025	73.00	73.33	72.69	73.25	73.25	-0.61%	966
Nov 3, 2025	73.52	73.86	73.51	73.70	73.70	0.81%	1,439
Oct 31, 2025	73.53	73.53	73.15	73.11	73.11	-0.60%	2,954
Oct 30, 2025	73.54	73.64	73.20	73.55	73.55	-0.31%	1,596
Oct 29, 2025	73.73	73.93	73.62	73.78	73.78	1.35%	208
Oct 28, 2025	72.52	72.85	72.47	72.80	72.80	-0.63%	814
Oct 27, 2025	73.20	73.26	73.09	73.26	73.26	1.01%	409
Oct 24, 2025	72.35	72.66	72.30	72.53	72.53	0.62%	2,083