5 DAY PERFORMANCE
+30.68%
1 MONTH PERFORMANCE
-1.29%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-78.10%
1 YEAR PERFORMANCE
-74.97%
Bimergen Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $2.32 | $2.36 (1.72%) | $2.42 | $2.25 | 250.79 K | $22.95 M |
| 10/29/2026 | $2.27 | $2.19 (-3.52%) | $2.43 | $2.05 | 241.02 K | $21.30 M |
| 10/28/2026 | $1.83 | $2.12 (15.85%) | $2.19 | $1.81 | 227.96 K | $20.62 M |
| 10/27/2026 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.71 | 216.56 K | $17.41 M |
| 10/26/2026 | $1.88 | $1.76 (-6.38%) | $1.89 | $1.52 | 145.30 K | $17.41 M |
| 10/23/2026 | $1.90 | $1.85 (-2.63%) | $1.90 | $1.83 | 28.17 K | $17.41 M |
| 10/22/2026 | $1.98 | $1.93 (-2.53%) | $2.07 | $1.86 | 41.22 K | $17.41 M |
| 10/21/2026 | $1.96 | $2.00 (2.04%) | $2.12 | $1.94 | 56.82 K | $17.41 M |
| 10/20/2026 | $2.16 | $1.94 (-10.19%) | $2.25 | $1.94 | 59.40 K | $17.41 M |
| 10/19/2026 | $2.28 | $2.16 (-5.26%) | $2.40 | $2.13 | 71.92 K | $17.41 M |
| 10/16/2026 | $2.25 | $2.21 (-1.78%) | $2.34 | $2.20 | 18.82 K | $17.41 M |
| 10/15/2026 | $2.16 | $2.31 (6.94%) | $2.32 | $2.05 | 90.87 K | $17.41 M |
| 10/14/2026 | $2.23 | $2.15 (-3.59%) | $2.28 | $2.15 | 61.28 K | $17.41 M |
| 10/13/2026 | $2.32 | $2.24 (-3.45%) | $2.46 | $2.21 | 63.25 K | $17.41 M |
| 10/12/2026 | $2.22 | $2.31 (4.05%) | $2.39 | $2.22 | 28.09 K | $17.95 M |
| 10/09/2026 | $2.22 | $2.20 (-0.9%) | $2.29 | $2.17 | 95.33 K | $17.10 M |
| 10/08/2026 | $2.28 | $2.25 (-1.32%) | $2.39 | $2.17 | 44.64 K | $16.98 M |
| 10/07/2026 | $2.24 | $2.27 (1.34%) | $2.35 | $2.19 | 44.30 K | $17.13 M |
| 10/06/2026 | $1.96 | $2.27 (15.82%) | $2.34 | $1.93 | 194.08 K | $17.13 M |
| 10/05/2026 | $2.35 | $1.86 (-20.85%) | $2.46 | $1.70 | 349.20 K | $13.97 M |
| 10/02/2026 | $2.44 | $2.31 (-5.33%) | $2.49 | $2.27 | 88.50 K | $17.35 M |
| 10/01/2026 | $2.44 | $2.33 (-4.51%) | $2.54 | $2.31 | 39.50 K | $17.50 M |
| 09/30/2026 | $2.31 | $2.37 (2.6%) | $2.47 | $2.31 | 93.82 K | $17.81 M |
| 09/29/2026 | $2.66 | $2.26 (-15.04%) | $2.66 | $2.25 | 110.98 K | $16.98 M |
| 09/28/2026 | $2.74 | $2.63 (-4.01%) | $2.76 | $2.61 | 50.73 K | $19.67 M |
| 09/25/2026 | $2.69 | $2.79 (3.72%) | $2.86 | $2.62 | 47.31 K | $20.86 M |
| 09/24/2026 | $2.74 | $2.60 (-5.11%) | $2.86 | $2.60 | 71.91 K | $19.44 M |
| 09/23/2026 | $2.84 | $2.80 (-1.41%) | $2.94 | $2.80 | 50.09 K | $20.94 M |
| 09/22/2026 | $2.86 | $2.80 (-2.1%) | $2.88 | $2.79 | 76.80 K | $20.94 M |
| 09/21/2026 | $2.81 | $2.80 (-0.36%) | $3.03 | $2.70 | 89.49 K | $20.84 M |
| 09/18/2026 | $3.05 | $2.70 (-11.48%) | $3.06 | $2.70 | 89.46 K | $20.09 M |
| 09/17/2026 | $2.87 | $2.84 (-1.05%) | $3.16 | $2.80 | 54.30 K | $21.13 M |
| 09/16/2026 | $2.78 | $2.78 (0%) | $2.96 | $2.75 | 44.32 K | $20.69 M |
| 09/15/2026 | $2.97 | $2.73 (-8.08%) | $2.97 | $2.73 | 39.43 K | $20.32 M |
| 09/14/2026 | $2.94 | $2.99 (1.7%) | $2.99 | $2.86 | 37.90 K | $22.14 M |
| 09/11/2026 | $3.06 | $3.02 (-1.31%) | $3.11 | $2.99 | 34.90 K | $22.37 M |
| 09/10/2026 | $3.00 | $2.99 (-0.33%) | $3.12 | $2.99 | 21.11 K | $22.14 M |
| 09/09/2026 | $3.04 | $3.04 (0%) | $3.13 | $3.04 | 24.20 K | $22.52 M |
| 09/08/2026 | $3.04 | $3.04 (0%) | $3.23 | $3.00 | 38.62 K | $22.52 M |
| 09/04/2026 | $2.96 | $3.05 (3.04%) | $3.25 | $2.92 | 49.00 K | $22.48 M |
| 09/03/2026 | $2.86 | $2.90 (1.4%) | $3.05 | $2.80 | 36.23 K | $21.38 M |
| 09/02/2026 | $2.82 | $2.82 (0%) | $3.00 | $2.81 | 39.30 K | $20.79 M |
| 09/01/2026 | $2.84 | $2.81 (-1.06%) | $2.95 | $2.81 | 51.90 K | $20.71 M |
| 08/31/2026 | $2.89 | $2.90 (0.35%) | $3.07 | $2.83 | 27.10 K | $21.27 M |
| 08/28/2026 | $3.14 | $2.93 (-6.69%) | $3.24 | $2.90 | 52.22 K | $21.49 M |
| 08/27/2026 | $3.41 | $3.10 (-9.09%) | $3.50 | $3.00 | 121.01 K | $22.74 M |
| 08/26/2026 | $3.35 | $3.39 (1.19%) | $3.59 | $3.30 | 45.42 K | $24.87 M |
| 08/25/2026 | $3.26 | $3.35 (2.76%) | $3.51 | $3.18 | 57.69 K | $24.57 M |
| 08/24/2026 | $3.31 | $3.10 (-6.34%) | $3.37 | $3.08 | 46.08 K | $22.63 M |
| 08/21/2026 | $3.21 | $3.30 (2.8%) | $3.44 | $3.10 | 82.11 K | $24.09 M |
| 08/20/2026 | $3.42 | $3.09 (-9.65%) | $3.51 | $3.06 | 60.71 K | $22.56 M |
| 08/19/2026 | $3.64 | $3.46 (-4.95%) | $3.75 | $3.46 | 82.50 K | $25.26 M |
| 08/18/2026 | $3.84 | $3.89 (1.3%) | $3.91 | $3.44 | 71.98 K | $28.40 M |
| 08/17/2026 | $3.78 | $3.84 (1.59%) | $4.06 | $3.68 | 249.02 K | $27.90 M |
| 08/14/2026 | $3.56 | $3.65 (2.53%) | $3.76 | $3.52 | 63.83 K | $26.51 M |
| 08/13/2026 | $3.53 | $3.65 (3.4%) | $3.75 | $3.40 | 94.81 K | $26.51 M |
| 08/12/2026 | $3.61 | $3.54 (-1.94%) | $3.85 | $3.32 | 83.88 K | $25.72 M |
| 08/11/2026 | $3.14 | $3.56 (13.38%) | $3.77 | $3.14 | 90.62 K | $25.86 M |
| 08/10/2026 | $2.85 | $3.12 (9.47%) | $3.47 | $2.85 | 84.13 K | $22.55 M |
| 08/07/2026 | $2.94 | $2.88 (-2.04%) | $2.97 | $2.81 | 37.02 K | $20.82 M |
| 08/06/2026 | $2.92 | $2.95 (1.03%) | $3.13 | $2.86 | 44.70 K | $21.33 M |
| 08/05/2026 | $3.08 | $2.93 (-4.87%) | $3.10 | $2.87 | 47.56 K | $21.18 M |
| 08/04/2026 | $2.86 | $3.05 (6.64%) | $3.14 | $2.78 | 105.30 K | $22.05 M |
| 08/03/2026 | $2.59 | $2.81 (8.49%) | $2.93 | $2.59 | 53.74 K | $20.21 M |
| 07/31/2026 | $2.68 | $2.60 (-2.99%) | $2.80 | $2.60 | 53.24 K | $18.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
