BIT:NUCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	36.39	36.53	36.23	36.42	36.42	-0.76%	12,534
Nov 4, 2026	37.46	38.26	36.45	36.70	36.70	-1.75%	49,467
Nov 3, 2026	37.37	38.11	37.22	37.36	37.36	-2.81%	68,488
Nov 2, 2026	38.35	38.89	38.24	38.44	38.44	0.88%	16,505
Oct 30, 2026	38.99	39.01	37.75	38.10	38.10	-5.44%	40,296
Oct 29, 2026	40.02	40.58	39.95	40.29	40.29	-0.48%	10,049
Oct 28, 2026	40.66	40.85	40.18	40.49	40.49	0.09%	16,565
Oct 27, 2026	38.95	40.60	38.95	40.45	40.45	4.05%	36,516
Oct 26, 2026	38.35	38.97	38.15	38.88	38.88	1.30%	23,584
Oct 23, 2026	38.59	38.74	37.77	38.38	38.38	-0.58%	28,301
Oct 22, 2026	39.22	39.28	38.43	38.60	38.60	-3.22%	26,067
Oct 21, 2026	39.60	40.16	39.60	39.89	39.89	1.30%	15,409
Oct 20, 2026	39.46	39.81	38.80	39.38	39.38	-1.25%	33,106
Oct 19, 2026	40.32	40.44	39.58	39.88	39.88	-0.41%	23,968
Oct 16, 2026	40.78	40.78	40.00	40.04	40.04	0.43%	19,194
Oct 15, 2026	39.09	40.02	38.44	39.87	39.87	-1.56%	108,672
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