5 DAY PERFORMANCE
-3.56%
1 MONTH PERFORMANCE
-23.28%
3 MONTH PERFORMANCE
-49.10%
6 MONTH PERFORMANCE
-54.92%
YEAR-TO-DATE PERFORMANCE
+10.79%
1 YEAR PERFORMANCE
+401.33%
BitMine Immersion Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $30.60 | $30.06 (-1.76%) | $31.68 | $29.61 | 36.83 M | $15.51 B |
| 01/08/2026 | $29.60 | $31.28 (5.68%) | $31.67 | $29.16 | 39.94 M | $15.44 B |
| 01/07/2026 | $31.64 | $30.36 (-4.05%) | $31.89 | $30.23 | 39.82 M | $14.98 B |
| 01/06/2026 | $33.98 | $32.33 (-4.86%) | $34.04 | $31.38 | 42.06 M | $15.96 B |
| 01/05/2026 | $32.48 | $33.35 (2.68%) | $33.78 | $31.92 | 54.16 M | $16.46 B |
| 01/02/2026 | $28.00 | $31.19 (11.39%) | $31.26 | $27.46 | 58.45 M | $16.46 B |
| 12/31/2025 | $28.05 | $27.15 (-3.21%) | $28.08 | $26.84 | 33.88 M | $16.46 B |
| 12/30/2025 | $28.60 | $27.72 (-3.08%) | $29.19 | $27.57 | 30.68 M | $16.46 B |
| 12/29/2025 | $28.00 | $28.54 (1.93%) | $29.62 | $27.96 | 28.41 M | $16.46 B |
| 12/26/2025 | $29.47 | $28.31 (-3.94%) | $29.50 | $27.90 | 32.66 M | $16.46 B |
| 12/24/2025 | $29.17 | $29.35 (0.62%) | $29.53 | $28.74 | 21.55 M | $16.46 B |
| 12/23/2025 | $30.00 | $29.78 (-0.73%) | $30.32 | $28.94 | 35.79 M | $16.46 B |
| 12/22/2025 | $32.68 | $31.09 (-4.87%) | $32.78 | $30.50 | 41.18 M | $16.46 B |
| 12/19/2025 | $29.88 | $31.36 (4.95%) | $31.61 | $29.59 | 62.53 M | $16.46 B |
| 12/18/2025 | $31.19 | $28.43 (-8.85%) | $31.72 | $28.40 | 52.81 M | $16.46 B |
| 12/17/2025 | $31.28 | $29.32 (-6.27%) | $32.23 | $29.14 | 55.92 M | $16.46 B |
| 12/16/2025 | $30.84 | $31.39 (1.78%) | $31.76 | $30.37 | 40.97 M | $16.46 B |
| 12/15/2025 | $34.52 | $30.95 (-10.34%) | $34.84 | $30.76 | 61.58 M | $16.46 B |
| 12/12/2025 | $38.50 | $34.86 (-9.45%) | $38.80 | $34.74 | 51.65 M | $16.46 B |
| 12/11/2025 | $38.80 | $38.38 (-1.08%) | $39.47 | $37.66 | 41.64 M | $16.46 B |
| 12/10/2025 | $38.93 | $40.40 (3.78%) | $42.09 | $38.44 | 53.35 M | $17.29 B |
| 12/09/2025 | $35.00 | $39.21 (12.03%) | $39.79 | $34.66 | 60.35 M | $16.78 B |
| 12/08/2025 | $35.35 | $35.84 (1.39%) | $35.94 | $33.80 | 41.07 M | $15.52 B |
| 12/05/2025 | $35.15 | $34.06 (-3.1%) | $36.63 | $34.01 | 47.05 M | $15.80 B |
| 12/04/2025 | $33.39 | $36.32 (8.78%) | $36.32 | $32.51 | 48.48 M | $17.08 B |
| 12/03/2025 | $33.19 | $33.66 (1.42%) | $34.37 | $32.10 | 56.86 M | $16.04 B |
| 12/02/2025 | $30.67 | $31.91 (4.04%) | $32.81 | $30.50 | 60.48 M | $15.40 B |
| 12/01/2025 | $30.51 | $28.94 (-5.15%) | $30.90 | $28.81 | 64.69 M | $14.15 B |
| 11/28/2025 | $33.80 | $33.12 (-2.01%) | $35.20 | $32.03 | 51.37 M | $16.82 B |
| 11/26/2025 | $30.32 | $31.74 (4.68%) | $32.45 | $29.36 | 53.47 M | $16.51 B |
| 11/25/2025 | $29.89 | $28.91 (-3.28%) | $31.00 | $28.67 | 49.69 M | $15.22 B |
| 11/24/2025 | $26.94 | $31.10 (15.44%) | $31.53 | $26.46 | 72.03 M | $16.57 B |
| 11/21/2025 | $26.02 | $26.00 (-0.08%) | $26.77 | $24.33 | 55.09 M | $14.34 B |
| 11/20/2025 | $30.24 | $26.02 (-13.96%) | $30.38 | $25.95 | 62.02 M | $14.51 B |
| 11/19/2025 | $31.75 | $29.18 (-8.09%) | $32.38 | $28.75 | 50.64 M | $16.46 B |
| 11/18/2025 | $30.85 | $32.28 (4.64%) | $33.39 | $30.47 | 52.66 M | $18.21 B |
| 11/17/2025 | $33.75 | $30.95 (-8.3%) | $34.37 | $30.12 | 58.61 M | $17.46 B |
| 11/14/2025 | $35.00 | $34.40 (-1.71%) | $36.04 | $33.55 | 50.64 M | $19.40 B |
| 11/13/2025 | $39.90 | $36.57 (-8.35%) | $40.13 | $36.05 | 41.18 M | $20.63 B |
| 11/12/2025 | $41.06 | $40.57 (-1.19%) | $41.25 | $39.30 | 28.41 M | $23.80 B |
| 11/11/2025 | $40.72 | $39.59 (-2.78%) | $41.43 | $38.43 | 22.50 M | $23.22 B |
| 11/10/2025 | $43.41 | $41.15 (-5.21%) | $43.77 | $40.96 | 40.32 M | $24.14 B |
| 11/07/2025 | $37.39 | $40.23 (7.6%) | $40.49 | $35.79 | 45.75 M | $23.60 B |
| 11/06/2025 | $40.50 | $37.37 (-7.73%) | $40.71 | $37.12 | 38.67 M | $21.92 B |
| 11/05/2025 | $41.25 | $41.42 (0.41%) | $42.58 | $40.28 | 34.36 M | $25.23 B |
| 11/04/2025 | $40.53 | $39.46 (-2.64%) | $43.02 | $39.32 | 46.71 M | $24.04 B |
| 11/03/2025 | $44.78 | $42.86 (-4.29%) | $44.88 | $42.49 | 35.98 M | $26.11 B |
| 10/31/2025 | $46.78 | $46.65 (-0.28%) | $47.38 | $45.17 | 22.86 M | $28.42 B |
| 10/30/2025 | $48.04 | $44.55 (-7.26%) | $48.44 | $44.47 | 41.37 M | $27.14 B |
| 10/29/2025 | $52.00 | $49.76 (-4.31%) | $52.23 | $48.88 | 31.75 M | $31.43 B |
| 10/28/2025 | $53.15 | $52.54 (-1.15%) | $54.03 | $52.40 | 23.62 M | $33.19 B |
| 10/27/2025 | $53.94 | $53.71 (-0.43%) | $54.54 | $51.77 | 35.55 M | $33.93 B |
| 10/24/2025 | $51.00 | $50.41 (-1.16%) | $51.62 | $49.94 | 23.55 M | $31.85 B |
| 10/23/2025 | $48.65 | $49.19 (1.11%) | $49.60 | $47.83 | 21.44 M | $31.07 B |
| 10/22/2025 | $51.00 | $48.03 (-5.82%) | $51.04 | $46.56 | 36.93 M | $31.43 B |
| 10/21/2025 | $52.66 | $51.85 (-1.54%) | $55.19 | $51.62 | 34.39 M | $33.92 B |
| 10/20/2025 | $52.75 | $53.80 (1.99%) | $54.36 | $51.80 | 31.80 M | $35.20 B |
| 10/17/2025 | $50.00 | $49.85 (-0.3%) | $51.05 | $48.51 | 38.95 M | $32.62 B |
| 10/16/2025 | $54.47 | $51.08 (-6.22%) | $56.10 | $51.00 | 35.44 M | $33.42 B |
| 10/15/2025 | $54.27 | $53.80 (-0.87%) | $54.27 | $51.06 | 41.59 M | $36.41 B |
| 10/14/2025 | $52.69 | $52.92 (0.44%) | $54.79 | $52.02 | 41.80 M | $35.82 B |
| 10/13/2025 | $54.21 | $56.85 (4.87%) | $56.85 | $52.70 | 41.46 M | $38.48 B |
| 10/10/2025 | $59.24 | $52.47 (-11.43%) | $60.94 | $52.37 | 67.90 M | $35.51 B |
| 10/09/2025 | $59.07 | $59.10 (0.05%) | $59.31 | $56.51 | 40.91 M | $40.00 B |
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.
