5 DAY PERFORMANCE
+26.84%
1 MONTH PERFORMANCE
-3.62%
3 MONTH PERFORMANCE
-29.57%
6 MONTH PERFORMANCE
+0.34%
YEAR-TO-DATE PERFORMANCE
-72.10%
1 YEAR PERFORMANCE
-60.41%
Bimergen Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.22 | $2.24 (0.9%) | $2.29 | $2.18 | 95.01 K | $16.71 M |
| 10/08/2026 | $2.28 | $2.25 (-1.32%) | $2.39 | $2.17 | 44.64 K | $16.63 M |
| 10/07/2026 | $2.24 | $2.27 (1.34%) | $2.35 | $2.19 | 44.30 K | $16.78 M |
| 10/06/2026 | $1.96 | $2.27 (15.82%) | $2.34 | $1.93 | 194.08 K | $16.78 M |
| 10/05/2026 | $2.35 | $1.86 (-20.85%) | $2.46 | $1.70 | 349.20 K | $13.75 M |
| 10/02/2026 | $2.44 | $2.31 (-5.33%) | $2.49 | $2.27 | 88.50 K | $17.08 M |
| 10/01/2026 | $2.44 | $2.33 (-4.51%) | $2.54 | $2.31 | 39.50 K | $17.23 M |
| 09/30/2026 | $2.31 | $2.37 (2.6%) | $2.47 | $2.31 | 93.82 K | $17.52 M |
| 09/29/2026 | $2.66 | $2.26 (-15.04%) | $2.66 | $2.25 | 110.98 K | $16.71 M |
| 09/28/2026 | $2.74 | $2.63 (-4.01%) | $2.76 | $2.61 | 50.73 K | $19.44 M |
| 09/25/2026 | $2.69 | $2.79 (3.72%) | $2.86 | $2.62 | 47.31 K | $20.63 M |
| 09/24/2026 | $2.74 | $2.60 (-5.11%) | $2.86 | $2.60 | 71.91 K | $19.22 M |
| 09/23/2026 | $2.84 | $2.80 (-1.41%) | $2.94 | $2.80 | 50.09 K | $20.70 M |
| 09/22/2026 | $2.86 | $2.80 (-2.1%) | $2.88 | $2.79 | 76.80 K | $20.70 M |
| 09/21/2026 | $2.81 | $2.80 (-0.36%) | $3.03 | $2.70 | 89.49 K | $20.70 M |
| 09/18/2026 | $3.05 | $2.70 (-11.48%) | $3.06 | $2.70 | 89.46 K | $19.96 M |
| 09/17/2026 | $2.87 | $2.84 (-1.05%) | $3.16 | $2.80 | 54.30 K | $21.00 M |
| 09/16/2026 | $2.78 | $2.78 (0%) | $2.96 | $2.75 | 44.32 K | $20.55 M |
| 09/15/2026 | $2.97 | $2.73 (-8.08%) | $2.97 | $2.73 | 39.43 K | $20.18 M |
| 09/14/2026 | $2.94 | $2.99 (1.7%) | $2.99 | $2.86 | 37.90 K | $22.10 M |
| 09/11/2026 | $3.06 | $3.02 (-1.31%) | $3.11 | $2.99 | 34.90 K | $22.33 M |
| 09/10/2026 | $3.00 | $2.99 (-0.33%) | $3.12 | $2.99 | 21.11 K | $22.10 M |
| 09/09/2026 | $3.04 | $3.04 (0%) | $3.13 | $3.04 | 24.20 K | $22.47 M |
| 09/08/2026 | $3.04 | $3.04 (0%) | $3.23 | $3.00 | 38.62 K | $22.47 M |
| 09/04/2026 | $2.96 | $3.05 (3.04%) | $3.25 | $2.92 | 49.00 K | $22.55 M |
| 09/03/2026 | $2.86 | $2.90 (1.4%) | $3.05 | $2.80 | 36.23 K | $21.44 M |
| 09/02/2026 | $2.82 | $2.82 (0%) | $3.00 | $2.81 | 39.30 K | $20.85 M |
| 09/01/2026 | $2.84 | $2.81 (-1.06%) | $2.95 | $2.81 | 51.90 K | $20.77 M |
| 08/31/2026 | $2.89 | $2.90 (0.35%) | $3.07 | $2.83 | 27.10 K | $21.44 M |
| 08/28/2026 | $3.14 | $2.93 (-6.69%) | $3.24 | $2.90 | 52.22 K | $21.66 M |
| 08/27/2026 | $3.41 | $3.10 (-9.09%) | $3.50 | $3.00 | 121.01 K | $22.92 M |
| 08/26/2026 | $3.35 | $3.39 (1.19%) | $3.59 | $3.30 | 45.42 K | $25.06 M |
| 08/25/2026 | $3.26 | $3.35 (2.76%) | $3.51 | $3.18 | 57.69 K | $24.77 M |
| 08/24/2026 | $3.31 | $3.10 (-6.34%) | $3.37 | $3.08 | 46.08 K | $22.92 M |
| 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 |
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.
