BingEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.28	2.33	2.20	2.29	2.29	1.33%	148,715
Jun 3, 2026	2.28	2.34	2.22	2.26	2.26	-0.88%	179,456
Jun 2, 2026	2.27	2.38	2.26	2.28	2.28	-3.80%	153,334
Jun 1, 2026	2.34	2.43	2.34	2.37	2.37	1.28%	142,928
May 29, 2026	2.54	2.55	2.31	2.34	2.34	-2.50%	149,553
May 28, 2026	2.34	2.49	2.34	2.40	2.40	-	186,266
May 27, 2026	2.36	2.75	2.33	2.40	2.40	3.00%	182,829
May 26, 2026	2.26	2.37	2.17	2.33	2.33	3.10%	220,075
May 22, 2026	2.27	2.45	2.25	2.26	2.26	0.89%	183,140
May 21, 2026	2.38	2.41	2.18	2.24	2.24	-7.82%	165,751
May 20, 2026	2.50	2.52	2.38	2.43	2.43	-	162,618
May 19, 2026	2.48	2.53	2.42	2.43	2.43	-1.62%	200,179
May 18, 2026	2.40	2.52	2.40	2.47	2.47	1.23%	156,687
May 15, 2026	2.50	2.55	2.41	2.44	2.44	-3.56%	154,672
May 14, 2026	2.60	2.60	2.51	2.53	2.53	-0.39%	153,861
May 13, 2026	2.75	2.75	2.53	2.54	2.54	-4.15%	186,002
May 12, 2026	2.53	2.68	2.52	2.65	2.65	4.74%	202,965
May 11, 2026	2.50	2.60	2.48	2.53	2.53	-1.56%	204,959
May 8, 2026	2.72	2.73	2.52	2.57	2.57	-5.86%	163,486
May 7, 2026	2.73	2.89	2.64	2.73	2.73	3.02%	229,657
May 6, 2026	2.79	2.83	2.65	2.65	2.65	-0.38%	230,957
May 5, 2026	2.69	2.86	2.65	2.66	2.66	-0.75%	231,527
May 4, 2026	2.68	2.92	2.63	2.68	2.68	-3.25%	230,232
May 1, 2026	2.99	2.99	2.66	2.77	2.77	-	182,929
Apr 30, 2026	2.70	2.83	2.68	2.77	2.77	-0.36%	153,420
Apr 29, 2026	2.89	2.90	2.73	2.78	2.78	-0.71%	145,778
Apr 28, 2026	2.91	2.97	2.76	2.80	2.80	-7.28%	165,856
Apr 27, 2026	3.19	3.19	2.84	3.02	3.02	-4.43%	166,075
Apr 24, 2026	2.63	3.16	2.63	3.16	3.16	17.91%	217,430
Apr 23, 2026	2.70	2.74	2.61	2.68	2.68	1.52%	130,486
Apr 22, 2026	2.60	2.73	2.48	2.64	2.64	7.32%	157,354
Apr 21, 2026	2.52	2.65	2.45	2.46	2.46	-4.28%	133,796
Apr 20, 2026	2.71	2.71	2.48	2.57	2.57	-7.89%	175,858
Apr 17, 2026	2.52	2.81	2.52	2.79	2.79	8.56%	221,166
Apr 16, 2026	2.48	2.61	2.44	2.57	2.57	4.05%	173,875
Apr 15, 2026	2.62	2.64	2.46	2.47	2.47	-4.26%	162,444
Apr 14, 2026	2.61	2.68	2.55	2.58	2.58	0.78%	163,351
Apr 13, 2026	2.52	2.65	2.46	2.56	2.56	4.07%	177,402
Apr 10, 2026	2.40	2.62	2.40	2.46	2.46	3.36%	120,975
Apr 9, 2026	2.63	2.65	2.33	2.38	2.38	-8.81%	111,272
Apr 8, 2026	2.45	2.62	2.45	2.61	2.61	10.13%	176,010
Apr 7, 2026	2.45	2.57	2.30	2.37	2.37	-2.87%	164,974
Apr 6, 2026	2.58	2.58	2.43	2.44	2.44	-2.79%	97,109
Apr 2, 2026	2.54	2.59	2.44	2.51	2.51	-4.20%	141,552
Apr 1, 2026	2.52	2.72	2.52	2.62	2.62	-1.13%	118,623
Mar 31, 2026	2.53	2.71	2.53	2.65	2.65	1.53%	126,426
Mar 30, 2026	2.70	2.82	2.57	2.61	2.61	-2.97%	158,238
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