5 DAY PERFORMANCE
-15.32%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
-35.75%
6 MONTH PERFORMANCE
+17.67%
YEAR-TO-DATE PERFORMANCE
-72.10%
1 YEAR PERFORMANCE
-51.17%
Bimergen Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $3.21 | $3.30 (2.8%) | $3.44 | $3.10 | 82.11 K | $24.40 M |
| 08/20/2026 | $3.42 | $3.09 (-9.65%) | $3.51 | $3.06 | 60.71 K | $22.84 M |
| 08/19/2026 | $3.64 | $3.46 (-4.95%) | $3.75 | $3.46 | 82.50 K | $25.58 M |
| 08/18/2026 | $3.84 | $3.89 (1.3%) | $3.91 | $3.44 | 71.98 K | $28.76 M |
| 08/17/2026 | $3.78 | $3.84 (1.59%) | $4.06 | $3.68 | 249.02 K | $28.39 M |
| 08/14/2026 | $3.56 | $3.65 (2.53%) | $3.76 | $3.52 | 63.83 K | $26.98 M |
| 08/13/2026 | $3.53 | $3.65 (3.4%) | $3.75 | $3.40 | 94.81 K | $26.98 M |
| 08/12/2026 | $3.61 | $3.54 (-1.94%) | $3.85 | $3.32 | 83.88 K | $26.17 M |
| 08/11/2026 | $3.14 | $3.56 (13.38%) | $3.77 | $3.14 | 90.62 K | $26.32 M |
| 08/10/2026 | $2.85 | $3.12 (9.47%) | $3.47 | $2.85 | 84.13 K | $23.07 M |
| 08/07/2026 | $2.94 | $2.88 (-2.04%) | $2.97 | $2.81 | 37.02 K | $15.27 M |
| 08/06/2026 | $2.92 | $2.95 (1.03%) | $3.13 | $2.86 | 44.70 K | $15.64 M |
| 08/05/2026 | $3.08 | $2.93 (-4.87%) | $3.10 | $2.87 | 47.56 K | $15.53 M |
| 08/04/2026 | $2.86 | $3.05 (6.64%) | $3.14 | $2.78 | 105.30 K | $16.17 M |
| 08/03/2026 | $2.59 | $2.81 (8.49%) | $2.93 | $2.59 | 53.74 K | $14.89 M |
| 07/31/2026 | $2.68 | $2.60 (-2.99%) | $2.80 | $2.60 | 53.24 K | $13.78 M |
| 07/30/2026 | $2.61 | $2.63 (0.77%) | $2.94 | $2.60 | 47.70 K | $13.94 M |
| 07/29/2026 | $2.98 | $2.55 (-14.43%) | $2.98 | $2.55 | 106.60 K | $13.52 M |
| 07/28/2026 | $2.83 | $3.01 (6.36%) | $3.09 | $2.71 | 137.57 K | $15.95 M |
| 07/27/2026 | $3.10 | $2.79 (-10%) | $3.10 | $2.76 | 84.33 K | $14.79 M |
| 07/24/2026 | $3.06 | $3.08 (0.65%) | $3.18 | $3.00 | 84.90 K | $16.33 M |
| 07/23/2026 | $3.13 | $3.07 (-1.92%) | $3.22 | $3.04 | 64.51 K | $16.27 M |
| 07/22/2026 | $3.26 | $3.10 (-4.91%) | $3.42 | $3.10 | 81.13 K | $16.43 M |
| 07/21/2026 | $3.13 | $3.26 (4.15%) | $3.39 | $3.13 | 76.10 K | $17.28 M |
| 07/20/2026 | $3.21 | $3.15 (-1.87%) | $3.28 | $3.00 | 53.65 K | $16.70 M |
| 07/17/2026 | $3.41 | $3.18 (-6.74%) | $3.52 | $3.12 | 118.59 K | $16.86 M |
| 07/16/2026 | $3.80 | $3.53 (-7.11%) | $3.88 | $3.50 | 133.90 K | $18.71 M |
| 07/15/2026 | $3.90 | $3.88 (-0.51%) | $4.18 | $3.71 | 114.60 K | $20.57 M |
| 07/14/2026 | $4.10 | $4.03 (-1.71%) | $4.65 | $3.81 | 275.26 K | $21.36 M |
| 07/13/2026 | $3.88 | $3.84 (-1.03%) | $4.11 | $3.80 | 80.70 K | $20.35 M |
| 07/10/2026 | $4.30 | $3.90 (-9.3%) | $4.30 | $3.90 | 200.40 K | $20.67 M |
| 07/09/2026 | $4.13 | $4.16 (0.73%) | $4.47 | $4.13 | 121.41 K | $22.05 M |
| 07/08/2026 | $4.45 | $4.12 (-7.42%) | $4.50 | $4.05 | 79.33 K | $21.84 M |
| 07/07/2026 | $4.95 | $4.58 (-7.47%) | $5.00 | $4.35 | 174.20 K | $24.28 M |
| 07/06/2026 | $4.55 | $5.10 (12.09%) | $5.18 | $4.55 | 121.70 K | $27.03 M |
| 07/02/2026 | $4.04 | $4.50 (11.39%) | $4.77 | $4.01 | 109.70 K | $23.85 M |
| 07/01/2026 | $4.19 | $4.00 (-4.53%) | $4.38 | $3.91 | 143.31 K | $21.20 M |
| 06/30/2026 | $3.96 | $4.07 (2.78%) | $4.28 | $3.87 | 176.98 K | $21.57 M |
| 06/29/2026 | $3.80 | $3.87 (1.84%) | $4.06 | $3.75 | 171.65 K | $20.51 M |
| 06/26/2026 | $3.93 | $3.88 (-1.27%) | $4.01 | $3.77 | 134.12 K | $20.57 M |
| 06/25/2026 | $4.51 | $3.97 (-11.97%) | $4.91 | $3.86 | 278.11 K | $21.04 M |
| 06/24/2026 | $5.01 | $4.50 (-10.18%) | $5.50 | $4.12 | 347.70 K | $23.85 M |
| 06/23/2026 | $5.26 | $4.98 (-5.32%) | $5.90 | $4.80 | 299.04 K | $26.40 M |
| 06/22/2026 | $5.90 | $5.88 (-0.34%) | $6.45 | $4.50 | 1.07 M | $31.17 M |
| 06/18/2026 | $4.33 | $5.82 (34.41%) | $6.20 | $4.33 | 2.58 M | $30.85 M |
| 06/17/2026 | $4.00 | $4.22 (5.5%) | $4.89 | $4.00 | 512.51 K | $22.37 M |
| 06/16/2026 | $3.54 | $4.02 (13.56%) | $4.18 | $3.54 | 234.94 K | $21.31 M |
| 06/15/2026 | $3.77 | $3.41 (-9.55%) | $3.98 | $3.35 | 169.06 K | $18.08 M |
| 06/12/2026 | $3.92 | $3.67 (-6.38%) | $4.05 | $3.65 | 149.24 K | $19.45 M |
| 06/11/2026 | $3.78 | $3.90 (3.17%) | $4.47 | $3.74 | 352.60 K | $20.67 M |
| 06/10/2026 | $3.92 | $3.61 (-7.91%) | $4.50 | $3.61 | 370.32 K | $19.14 M |
| 06/09/2026 | $3.30 | $4.50 (36.36%) | $4.72 | $3.30 | 2.26 M | $23.85 M |
| 06/08/2026 | $3.63 | $3.39 (-6.61%) | $3.69 | $3.23 | 838.34 K | $17.97 M |
| 06/05/2026 | $4.56 | $3.52 (-22.81%) | $5.08 | $3.25 | 17.66 M | $18.66 M |
| 06/04/2026 | $3.17 | $3.05 (-3.79%) | $3.34 | $2.89 | 104.88 K | $16.17 M |
| 06/03/2026 | $3.43 | $3.22 (-6.12%) | $3.43 | $3.02 | 117.94 K | $17.07 M |
| 06/02/2026 | $3.50 | $3.44 (-1.71%) | $3.87 | $3.35 | 57.12 K | $18.23 M |
| 06/01/2026 | $3.80 | $3.52 (-7.37%) | $3.80 | $3.36 | 175.90 K | $18.66 M |
| 05/29/2026 | $4.17 | $3.81 (-8.63%) | $4.54 | $3.60 | 292.03 K | $20.20 M |
| 05/28/2026 | $4.39 | $4.30 (-2.05%) | $4.45 | $4.06 | 111.42 K | $22.79 M |
| 05/27/2026 | $4.54 | $4.43 (-2.42%) | $4.55 | $4.16 | 245.07 K | $23.48 M |
| 05/26/2026 | $4.65 | $4.62 (-0.65%) | $4.94 | $4.35 | 194.17 K | $24.49 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.
