5 DAY PERFORMANCE
+0.48%
1 MONTH PERFORMANCE
-2.04%
3 MONTH PERFORMANCE
+10.07%
BitMine Immersion Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $97.46 | $97.68 (0.23%) | $97.69 | $97.46 | 26.33 K | $6.74 B |
| 10/28/2026 | $97.00 | $97.45 (0.46%) | $97.73 | $97.00 | 7.70 K | $6.86 B |
| 10/27/2026 | $97.00 | $96.96 (-0.04%) | $97.23 | $96.65 | 5.70 K | $6.73 B |
| 10/26/2026 | $97.74 | $97.17 (-0.58%) | $97.74 | $97.00 | 7.31 K | $6.52 B |
| 10/23/2026 | $97.70 | $97.00 (-0.72%) | $97.70 | $96.75 | 24.40 K | $6.52 B |
| 10/22/2026 | $97.41 | $96.99 (-0.43%) | $97.46 | $96.94 | 12.94 K | $6.52 B |
| 10/21/2026 | $98.25 | $97.50 (-0.76%) | $98.25 | $97.50 | 25.81 K | $6.52 B |
| 10/20/2026 | $97.97 | $97.50 (-0.48%) | $98.18 | $97.01 | 13.73 K | $6.52 B |
| 10/19/2026 | $98.33 | $96.75 (-1.61%) | $98.33 | $96.51 | 12.36 K | $6.52 B |
| 10/16/2026 | $98.91 | $96.66 (-2.27%) | $98.91 | $96.66 | 16.25 K | $6.52 B |
| 10/15/2026 | $98.75 | $98.88 (0.13%) | $99.20 | $98.37 | 14.80 K | $6.52 B |
| 10/14/2026 | $99.87 | $99.00 (-0.87%) | $99.87 | $98.52 | 23.40 K | $6.52 B |
| 10/13/2026 | $99.78 | $99.25 (-0.53%) | $99.78 | $99.02 | 13.00 K | $6.52 B |
| 10/12/2026 | $99.68 | $99.46 (-0.22%) | $99.68 | $99.22 | 4.90 K | $6.52 B |
| 10/09/2026 | $99.42 | $99.53 (0.11%) | $99.53 | $98.98 | 6.50 K | $6.52 B |
| 10/08/2026 | $99.69 | $99.05 (-0.64%) | $99.69 | $99.05 | 18.91 K | $6.52 B |
| 10/07/2026 | $99.47 | $99.69 (0.22%) | $99.91 | $99.07 | 29.52 K | $6.52 B |
| 10/06/2026 | $99.89 | $99.52 (-0.37%) | $99.89 | $99.16 | 17.70 K | $6.52 B |
| 10/05/2026 | $99.35 | $99.56 (0.21%) | $99.60 | $99.35 | 10.81 K | $6.52 B |
| 10/02/2026 | $99.67 | $99.48 (-0.19%) | $99.67 | $99.15 | 4.13 K | $6.52 B |
| 10/01/2026 | $99.40 | $99.22 (-0.18%) | $99.55 | $99.06 | 21.04 K | $6.52 B |
| 09/30/2026 | $99.38 | $99.50 (0.12%) | $99.67 | $99.38 | 10.70 K | $6.52 B |
| 09/29/2026 | $99.50 | $99.38 (-0.12%) | $99.69 | $99.20 | 38.60 K | $6.52 B |
| 09/28/2026 | $99.75 | $99.16 (-0.59%) | $99.75 | $99.10 | 5.14 K | $6.52 B |
| 09/25/2026 | $99.87 | $99.46 (-0.41%) | $99.87 | $99.06 | 36.73 K | $6.52 B |
| 09/24/2026 | $99.88 | $99.50 (-0.38%) | $99.88 | $99.06 | 6.51 K | $6.52 B |
| 09/23/2026 | $99.50 | $99.50 (0%) | $99.59 | $99.01 | 3.50 K | $6.52 B |
| 09/22/2026 | $99.41 | $99.36 (-0.05%) | $99.62 | $98.84 | 14.90 K | $6.52 B |
| 09/21/2026 | $98.06 | $98.75 (0.7%) | $99.62 | $97.84 | 26.67 K | $6.52 B |
| 09/18/2026 | $97.72 | $97.91 (0.19%) | $98.33 | $97.50 | 13.45 K | $6.52 B |
| 09/17/2026 | $97.62 | $97.47 (-0.15%) | $97.70 | $97.06 | 39.34 K | $6.52 B |
| 09/16/2026 | $97.75 | $97.75 (0%) | $98.34 | $97.75 | 8.20 K | $6.52 B |
| 09/15/2026 | $98.80 | $97.84 (-0.97%) | $99.50 | $97.65 | 28.12 K | $6.52 B |
| 09/14/2026 | $98.00 | $99.02 (1.04%) | $99.18 | $98.00 | 10.50 K | $6.52 B |
| 09/11/2026 | $98.50 | $98.64 (0.14%) | $99.20 | $97.25 | 34.13 K | $6.52 B |
| 09/10/2026 | $98.13 | $97.75 (-0.39%) | $98.25 | $97.44 | 12.30 K | $6.52 B |
| 09/09/2026 | $98.69 | $97.90 (-0.8%) | $98.69 | $97.70 | 7.50 K | $6.52 B |
| 09/08/2026 | $98.68 | $98.00 (-0.69%) | $98.68 | $96.91 | 12.61 K | $6.52 B |
| 09/04/2026 | $98.18 | $98.11 (-0.07%) | $98.30 | $97.80 | 9.36 K | $6.52 B |
| 09/03/2026 | $98.61 | $97.93 (-0.69%) | $98.70 | $97.00 | 26.22 K | $6.52 B |
| 09/02/2026 | $98.37 | $98.20 (-0.17%) | $98.50 | $97.70 | 19.08 K | $6.52 B |
| 09/01/2026 | $99.20 | $97.82 (-1.39%) | $99.20 | $96.98 | 25.20 K | $6.52 B |
| 08/31/2026 | $96.00 | $98.15 (2.24%) | $98.25 | $96.00 | 42.44 K | $6.52 B |
| 08/28/2026 | $96.99 | $96.69 (-0.31%) | $96.99 | $95.90 | 35.94 K | $6.52 B |
| 08/27/2026 | $95.59 | $96.71 (1.17%) | $96.99 | $95.59 | 23.84 K | $6.52 B |
| 08/26/2026 | $95.98 | $95.10 (-0.92%) | $96.98 | $95.10 | 88.60 K | $6.52 B |
| 08/25/2026 | $94.13 | $94.77 (0.68%) | $95.00 | $93.73 | 37.40 K | $6.52 B |
| 08/24/2026 | $93.74 | $94.09 (0.37%) | $94.90 | $92.90 | 75.89 K | $6.52 B |
| 08/21/2026 | $92.10 | $93.26 (1.26%) | $93.75 | $92.10 | 56.30 K | $6.52 B |
| 08/20/2026 | $92.02 | $91.90 (-0.13%) | $92.02 | $91.40 | 42.40 K | $6.52 B |
| 08/19/2026 | $92.00 | $91.40 (-0.65%) | $92.00 | $90.68 | 35.18 K | $6.52 B |
| 08/18/2026 | $89.21 | $91.00 (2.01%) | $91.64 | $89.21 | 29.60 K | $6.52 B |
| 08/17/2026 | $92.01 | $90.80 (-1.32%) | $92.01 | $90.75 | 44.33 K | $6.52 B |
| 08/14/2026 | $91.19 | $90.60 (-0.65%) | $91.19 | $90.15 | 126.66 K | $6.52 B |
| 08/13/2026 | $89.84 | $90.20 (0.4%) | $91.00 | $85.00 | 83.83 K | $6.52 B |
| 08/12/2026 | $90.25 | $90.18 (-0.08%) | $90.45 | $90.00 | 23.70 K | $6.52 B |
| 08/11/2026 | $89.65 | $90.20 (0.61%) | $90.25 | $89.65 | 10.75 K | $6.52 B |
| 08/10/2026 | $89.97 | $89.88 (-0.1%) | $90.43 | $89.50 | 5.20 K | $6.52 B |
| 08/07/2026 | $89.87 | $89.30 (-0.63%) | $90.55 | $89.25 | 24.21 K | $6.52 B |
| 08/06/2026 | $90.00 | $89.31 (-0.77%) | $90.00 | $88.60 | 31.01 K | $6.52 B |
| 08/05/2026 | $89.57 | $89.26 (-0.35%) | $89.64 | $89.25 | 24.44 K | $6.52 B |
| 08/04/2026 | $89.11 | $89.14 (0.03%) | $89.50 | $88.98 | 39.80 K | $6.52 B |
| 08/03/2026 | $88.98 | $89.00 (0.02%) | $89.10 | $88.57 | 39.52 K | $6.52 B |
| 07/31/2026 | $88.31 | $89.00 (0.78%) | $89.00 | $87.98 | 400.06 K | $6.52 B |
| 07/30/2026 | $88.44 | $88.55 (0.12%) | $88.79 | $88.35 | 77.94 K | $6.52 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.
