BingEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.55	2.75	2.55	2.69	2.69	-1.10%	138,025
Mar 26, 2026	2.70	2.87	2.33	2.72	2.72	0.74%	104,567
Mar 25, 2026	2.67	2.82	2.63	2.70	2.70	-0.37%	145,295
Mar 24, 2026	2.75	2.82	2.65	2.71	2.71	-1.45%	138,397
Mar 23, 2026	2.59	2.91	2.59	2.75	2.75	6.18%	152,877
Mar 20, 2026	2.58	2.63	2.42	2.59	2.59	-	222,960
Mar 19, 2026	2.61	2.66	2.36	2.59	2.59	7.92%	174,137
Mar 18, 2026	2.83	2.83	2.40	2.40	2.40	-15.79%	152,595
Mar 17, 2026	2.54	2.88	2.36	2.85	2.85	20.76%	206,417
Mar 16, 2026	2.31	2.51	2.18	2.36	2.36	4.42%	194,659
Mar 13, 2026	2.28	2.59	2.08	2.26	2.26	1.80%	215,516
Mar 12, 2026	2.54	2.69	2.16	2.22	2.22	-13.62%	207,319
Mar 11, 2026	2.42	2.63	2.32	2.57	2.57	7.53%	283,039
Mar 10, 2026	2.42	2.54	2.33	2.39	2.39	-0.42%	312,881
Mar 9, 2026	2.32	2.43	2.27	2.40	2.40	3.45%	312,892
Mar 6, 2026	2.28	2.45	2.25	2.32	2.32	0.43%	178,443
Mar 5, 2026	2.29	2.46	2.29	2.31	2.31	0.87%	225,301
Mar 4, 2026	2.29	2.51	2.21	2.29	2.29	0.44%	249,843
Mar 3, 2026	2.60	2.68	2.28	2.28	2.28	-13.31%	285,405
Mar 2, 2026	2.55	2.75	2.36	2.63	2.63	2.33%	340,503
Feb 27, 2026	2.73	2.85	2.35	2.57	2.57	-5.86%	305,207
Feb 26, 2026	2.77	2.88	2.64	2.73	2.73	-1.44%	393,243
Feb 25, 2026	2.55	2.91	2.43	2.77	2.77	8.41%	413,351
Feb 24, 2026	2.45	2.75	2.45	2.56	2.56	4.71%	287,894
Feb 23, 2026	2.57	2.69	2.42	2.44	2.44	-5.43%	29,070
Feb 20, 2026	2.42	2.83	2.42	2.58	2.58	6.61%	125,060
Feb 19, 2026	2.53	2.73	2.35	2.42	2.42	-3.59%	84,634
Feb 18, 2026	2.62	3.07	2.50	2.51	2.51	-4.20%	55,046
Feb 17, 2026	2.81	3.01	2.61	2.62	2.62	-6.76%	47,549
Feb 13, 2026	2.84	3.07	2.71	2.81	2.81	-	89,070
Feb 12, 2026	2.82	3.29	2.80	2.81	2.81	15.64%	459,863
Feb 11, 2026	3.57	3.68	2.13	2.43	2.43	-31.16%	208,636
Feb 10, 2026	4.10	4.26	3.52	3.53	3.53	-15.14%	307,517
Feb 9, 2026	3.99	4.39	3.94	4.16	4.16	4.26%	579,637
Feb 6, 2026	3.92	4.45	3.77	3.99	3.99	2.57%	843,112
Feb 5, 2026	3.43	4.08	3.43	3.89	3.89	14.41%	818,331
Feb 4, 2026	3.14	3.45	3.13	3.40	3.40	7.94%	954,512
Feb 3, 2026	3.20	3.20	3.08	3.15	3.15	-0.94%	656,420
Feb 2, 2026	3.15	3.20	3.07	3.18	3.18	0.63%	707,709
Jan 30, 2026	3.16	3.20	3.13	3.16	3.16	1.28%	647,774
Jan 29, 2026	3.15	3.20	3.09	3.12	3.12	-2.19%	395,811
Jan 28, 2026	3.12	3.20	3.09	3.19	3.19	0.95%	324,709
Jan 27, 2026	3.20	3.20	3.11	3.16	3.16	-0.94%	55,533
Jan 26, 2026	3.11	3.20	3.11	3.19	3.19	3.57%	158,369
Jan 23, 2026	3.14	3.14	3.04	3.08	3.08	-3.14%	120,141
Jan 22, 2026	3.21	3.22	3.16	3.18	3.18	-0.31%	216,877
Jan 21, 2026	3.25	3.25	3.16	3.19	3.19	-0.31%	106,260
Jan 20, 2026	3.11	3.20	3.11	3.20	3.20	1.91%	111,213
Jan 16, 2026	3.18	3.25	3.14	3.14	3.14	-1.26%	106,789
Jan 15, 2026	3.17	3.22	3.13	3.18	3.18	2.25%	101,045