BIT:NUCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	39.09	39.18	38.64	38.80	38.80	-4.20%	29,094
Oct 14, 2026	41.59	41.86	40.50	40.50	40.50	-2.69%	32,332
Oct 13, 2026	42.03	42.33	41.60	41.62	41.62	-2.21%	26,273
Oct 12, 2026	43.20	43.32	42.46	42.56	42.56	-1.48%	15,880
Oct 9, 2026	43.04	43.37	42.79	43.20	43.20	0.88%	11,607
Oct 8, 2026	43.61	43.66	42.77	42.83	42.83	-3.34%	35,346
Oct 7, 2026	45.53	45.83	44.14	44.31	44.31	-3.37%	26,637
Oct 6, 2026	44.40	45.90	44.17	45.85	45.85	2.99%	28,816
Oct 5, 2026	44.28	44.68	44.01	44.52	44.52	1.62%	15,497
Oct 2, 2026	43.79	44.40	43.64	43.81	43.81	1.53%	13,343
Oct 1, 2026	43.91	43.91	43.15	43.15	43.15	-1.37%	17,423
Sep 30, 2026	43.31	44.35	43.28	43.75	43.75	1.20%	31,972
Sep 29, 2026	43.52	44.00	43.12	43.23	43.23	0.08%	15,984
Sep 28, 2026	43.59	43.84	43.20	43.20	43.20	-2.45%	21,369
Sep 25, 2026	44.37	44.70	43.92	44.28	44.28	0.27%	20,475
Sep 24, 2026	45.11	45.24	44.10	44.16	44.16	-3.35%	25,454
Sep 23, 2026	46.36	46.38	45.30	45.69	45.69	-0.99%	19,323
Sep 22, 2026	45.62	46.26	45.50	46.15	46.15	1.42%	19,014
Sep 21, 2026	44.94	45.66	44.89	45.50	45.50	2.29%	21,277
Sep 18, 2026	45.38	45.50	44.46	44.48	44.48	-1.51%	12,853
Sep 17, 2026	44.72	45.30	44.65	45.16	45.16	2.22%	21,080
Sep 16, 2026	44.23	44.69	43.90	44.18	44.18	1.06%	12,012
Sep 15, 2026	44.13	44.31	43.65	43.72	43.72	-1.07%	14,491
Sep 14, 2026	44.79	44.84	43.82	44.19	44.19	-2.91%	42,251
Sep 11, 2026	46.31	46.60	45.21	45.52	45.52	-2.51%	14,211
Sep 10, 2026	47.69	47.71	46.46	46.69	46.69	-1.91%	29,075
Sep 9, 2026	48.74	48.82	47.60	47.60	47.60	-2.23%	43,716
Sep 8, 2026	47.60	48.93	47.33	48.68	48.68	2.69%	13,232
Sep 7, 2026	47.59	47.72	47.28	47.41	47.41	0.75%	8,735
Sep 4, 2026	46.91	47.42	46.76	47.05	47.05	-0.61%	13,017
Sep 3, 2026	46.27	47.35	46.04	47.34	47.34	3.82%	22,536
Sep 2, 2026	45.50	46.36	45.12	45.60	45.60	-1.31%	17,446
Sep 1, 2026	47.10	47.20	45.50	46.21	46.21	-1.48%	12,714
Aug 31, 2026	47.28	47.55	46.82	46.90	46.90	-1.74%	12,688
Aug 28, 2026	49.32	49.39	47.65	47.73	47.73	-2.41%	11,870
Aug 27, 2026	49.07	49.25	48.57	48.91	48.91	0.38%	14,150
Aug 26, 2026	49.26	50.09	48.68	48.73	48.73	-0.07%	24,953
Aug 25, 2026	47.71	48.77	47.60	48.76	48.76	3.31%	24,373
Aug 24, 2026	47.59	47.60	46.69	47.20	47.20	0.06%	10,205
Aug 21, 2026	45.92	47.38	45.65	47.17	47.17	3.49%	10,139
Aug 20, 2026	46.58	46.62	45.50	45.58	45.58	-1.26%	14,867
Aug 19, 2026	45.91	46.48	45.40	46.16	46.16	0.04%	13,805
Aug 18, 2026	47.49	47.60	46.02	46.14	46.14	-4.99%	17,325
Aug 17, 2026	48.20	48.57	47.67	48.57	48.57	1.04%	10,669
Aug 14, 2026	48.06	48.60	48.00	48.07	48.07	-0.69%	12,727
Aug 13, 2026	48.24	48.51	47.89	48.40	48.40	1.03%	17,455
Aug 12, 2026	47.95	48.57	47.83	47.91	47.91	0.88%	16,221
Aug 11, 2026	47.36	47.93	47.09	47.49	47.49	1.07%	18,391
Aug 10, 2026	47.72	47.85	46.98	46.98	46.98	-1.27%	18,557
Aug 7, 2026	46.63	47.82	46.41	47.59	47.59	2.33%	27,634