BingEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	2.33	2.44	2.32	2.37	2.37	-3.86%	13,175
May 27, 2025	2.40	2.63	2.28	2.46	2.46	5.13%	168,277
May 23, 2025	2.37	2.38	2.34	2.34	2.34	-0.43%	41,105
May 22, 2025	2.47	2.47	2.26	2.35	2.35	-1.26%	52,539
May 21, 2025	2.35	2.49	2.35	2.38	2.38	2.59%	65,358
May 20, 2025	2.28	2.52	2.28	2.32	2.32	2.65%	89,656
May 19, 2025	2.32	2.35	2.26	2.26	2.26	-	9,165
May 16, 2025	2.38	2.48	2.26	2.26	2.26	-4.64%	41,986
May 15, 2025	2.32	2.50	2.30	2.37	2.37	-5.58%	101,254
May 14, 2025	2.26	2.64	2.26	2.51	2.51	10.33%	116,526
May 13, 2025	2.34	2.36	2.25	2.28	2.28	-4.41%	7,766
May 12, 2025	2.44	2.45	2.28	2.38	2.38	4.39%	19,921
May 9, 2025	2.30	2.32	2.26	2.28	2.28	1.33%	7,721
May 8, 2025	2.32	2.33	2.25	2.25	2.25	-6.25%	39,036
May 7, 2025	2.29	2.43	2.29	2.40	2.40	5.91%	48,958
May 6, 2025	2.25	2.27	2.24	2.27	2.27	-0.18%	716
May 5, 2025	2.37	2.37	2.15	2.27	2.27	-0.87%	9,527
May 2, 2025	2.38	2.38	2.15	2.29	2.29	2.69%	13,972
May 1, 2025	2.34	2.39	2.23	2.23	2.23	-4.09%	20,432
Apr 30, 2025	2.38	2.39	2.30	2.33	2.33	4.26%	9,190
Apr 29, 2025	2.24	2.30	2.23	2.23	2.23	-3.88%	11,194
Apr 28, 2025	2.29	2.33	2.19	2.32	2.32	1.31%	10,778
Apr 25, 2025	2.39	2.39	2.25	2.29	2.29	-2.55%	27,974
Apr 24, 2025	2.31	2.40	2.31	2.35	2.35	3.07%	18,584
Apr 23, 2025	2.28	2.35	2.28	2.28	2.28	1.33%	18,861
Apr 22, 2025	2.25	2.35	2.10	2.25	2.25	0.45%	25,658
Apr 21, 2025	2.30	2.30	2.20	2.24	2.24	3.70%	26,425
Apr 17, 2025	2.23	2.28	2.16	2.16	2.16	-2.26%	2,741
Apr 16, 2025	2.24	2.24	2.11	2.21	2.21	-1.34%	8,101
Apr 15, 2025	2.30	2.30	2.20	2.24	2.24	-2.61%	13,869
Apr 14, 2025	2.24	2.39	2.21	2.30	2.30	-4.84%	9,219
Apr 11, 2025	2.22	2.42	2.22	2.42	2.42	3.29%	17,596
Apr 10, 2025	2.35	2.45	2.25	2.34	2.34	4.93%	33,203
Apr 9, 2025	2.19	2.41	2.19	2.23	2.23	-4.29%	36,834
Apr 8, 2025	2.53	2.58	2.30	2.33	2.33	-6.80%	29,237
Apr 7, 2025	2.69	2.69	2.42	2.50	2.50	-7.06%	65,560
Apr 4, 2025	2.26	2.75	2.20	2.69	2.69	7.60%	142,751
Apr 3, 2025	2.38	2.50	2.25	2.50	2.50	11.36%	196,861
Apr 2, 2025	2.10	3.50	2.01	2.25	2.25	-56.96%	718,643
Apr 1, 2025	6.30	6.60	5.11	5.22	5.22	-22.15%	63,339
Mar 31, 2025	7.19	7.19	6.38	6.70	6.70	-7.59%	20,119
Mar 28, 2025	7.34	7.40	7.20	7.25	7.25	-5.60%	6,286
Mar 27, 2025	7.51	7.82	7.18	7.68	7.68	2.81%	6,756
Mar 26, 2025	7.91	7.91	7.12	7.47	7.47	-5.38%	5,991
Mar 25, 2025	7.80	8.05	7.01	7.90	7.90	1.87%	7,584
Mar 24, 2025	7.66	7.92	7.62	7.75	7.75	-0.77%	6,870
Mar 21, 2025	8.00	8.00	7.71	7.81	7.81	-7.90%	6,094
Mar 20, 2025	7.80	8.48	7.80	8.48	8.48	8.86%	2,635
Mar 19, 2025	8.00	8.10	7.79	7.79	7.79	-2.38%	4,343
Mar 18, 2025	7.81	7.98	7.61	7.98	7.98	-0.13%	3,157