5 DAY PERFORMANCE
-41.16%
1 MONTH PERFORMANCE
-31.86%
3 MONTH PERFORMANCE
+26.84%
6 MONTH PERFORMANCE
-72.36%
YEAR-TO-DATE PERFORMANCE
-72.10%
1 YEAR PERFORMANCE
-57.84%
Bimergen Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.93 | $3.88 (-1.27%) | $4.01 | $3.77 | 134.12 K | $20.57 B |
| 06/25/2026 | $4.51 | $3.97 (-11.97%) | $4.91 | $3.86 | 278.11 K | $21.04 B |
| 06/24/2026 | $5.01 | $4.50 (-10.18%) | $5.50 | $4.12 | 347.70 K | $23.85 B |
| 06/23/2026 | $5.26 | $4.98 (-5.32%) | $5.90 | $4.80 | 299.04 K | $26.40 B |
| 06/22/2026 | $5.90 | $5.88 (-0.34%) | $6.45 | $4.50 | 1.07 M | $31.17 B |
| 06/18/2026 | $4.33 | $5.82 (34.41%) | $6.20 | $4.33 | 2.58 M | $30.85 B |
| 06/17/2026 | $4.00 | $4.22 (5.5%) | $4.89 | $4.00 | 512.51 K | $22.37 B |
| 06/16/2026 | $3.54 | $4.02 (13.56%) | $4.18 | $3.54 | 234.94 K | $21.31 B |
| 06/15/2026 | $3.77 | $3.41 (-9.55%) | $3.98 | $3.35 | 169.06 K | $18.08 B |
| 06/12/2026 | $3.92 | $3.67 (-6.38%) | $4.05 | $3.65 | 149.24 K | $19.45 B |
| 06/11/2026 | $3.78 | $3.90 (3.17%) | $4.47 | $3.74 | 352.60 K | $20.67 B |
| 06/10/2026 | $3.92 | $3.61 (-7.91%) | $4.50 | $3.61 | 370.32 K | $19.14 B |
| 06/09/2026 | $3.30 | $4.50 (36.36%) | $4.72 | $3.30 | 2.26 M | $23.85 B |
| 06/08/2026 | $3.63 | $3.39 (-6.61%) | $3.69 | $3.23 | 838.34 K | $17.97 B |
| 06/05/2026 | $4.56 | $3.52 (-22.81%) | $5.08 | $3.25 | 17.66 M | $18.66 B |
| 06/04/2026 | $3.17 | $3.05 (-3.79%) | $3.34 | $2.89 | 104.88 K | $16.17 B |
| 06/03/2026 | $3.43 | $3.22 (-6.12%) | $3.43 | $3.02 | 117.94 K | $17.07 B |
| 06/02/2026 | $3.50 | $3.44 (-1.71%) | $3.87 | $3.35 | 57.12 K | $18.23 B |
| 06/01/2026 | $3.80 | $3.52 (-7.37%) | $3.80 | $3.36 | 175.90 K | $18.66 B |
| 05/29/2026 | $4.17 | $3.81 (-8.63%) | $4.54 | $3.60 | 292.03 K | $20.20 B |
| 05/28/2026 | $4.39 | $4.30 (-2.05%) | $4.45 | $4.06 | 111.42 K | $22.79 B |
| 05/27/2026 | $4.54 | $4.43 (-2.42%) | $4.55 | $4.16 | 245.07 K | $23.48 B |
| 05/26/2026 | $4.65 | $4.62 (-0.65%) | $4.94 | $4.35 | 194.17 K | $24.49 B |
| 05/22/2026 | $4.78 | $4.56 (-4.6%) | $5.00 | $4.31 | 384.86 K | $24.17 B |
| 05/21/2026 | $4.45 | $4.64 (4.27%) | $4.93 | $4.05 | 1.86 M | $24.60 B |
| 05/20/2026 | $3.59 | $4.14 (15.32%) | $4.24 | $3.45 | 462.30 K | $21.94 B |
| 05/19/2026 | $3.35 | $3.50 (4.48%) | $3.77 | $3.28 | 172.60 K | $18.55 B |
| 05/18/2026 | $3.74 | $3.37 (-9.89%) | $3.75 | $3.10 | 165.52 K | $17.86 B |
| 05/15/2026 | $3.69 | $3.58 (-2.98%) | $3.90 | $3.20 | 336.50 K | $18.98 B |
| 05/14/2026 | $3.48 | $3.96 (13.79%) | $3.97 | $3.20 | 426.30 K | $20.99 B |
| 05/13/2026 | $2.33 | $3.47 (48.93%) | $3.54 | $2.33 | 1.25 M | $18.39 B |
| 05/12/2026 | $2.47 | $2.47 (0%) | $2.50 | $2.33 | 27.18 K | $13.09 B |
| 05/11/2026 | $2.52 | $2.48 (-1.59%) | $2.56 | $2.32 | 48.31 K | $13.15 B |
| 05/08/2026 | $2.45 | $2.35 (-4.08%) | $2.58 | $2.33 | 24.74 K | $12.46 B |
| 05/07/2026 | $2.40 | $2.32 (-3.33%) | $2.59 | $2.32 | 13.04 K | $12.30 B |
| 05/06/2026 | $2.40 | $2.44 (1.67%) | $2.59 | $2.00 | 64.17 K | $12.93 B |
| 05/05/2026 | $2.29 | $2.35 (2.62%) | $2.60 | $2.28 | 60.40 K | $12.46 B |
| 05/04/2026 | $2.75 | $2.63 (-4.36%) | $2.99 | $2.48 | 103.24 K | $13.94 B |
| 05/01/2026 | $2.51 | $2.50 (-0.4%) | $2.79 | $2.50 | 34.53 K | $13.25 B |
| 04/30/2026 | $2.70 | $2.51 (-7.04%) | $2.70 | $2.51 | 29.70 K | $13.30 B |
| 04/29/2026 | $2.68 | $2.60 (-2.99%) | $2.87 | $2.60 | 40.90 K | $13.78 B |
| 04/28/2026 | $2.99 | $2.69 (-10.03%) | $2.99 | $2.68 | 39.53 K | $14.26 B |
| 04/27/2026 | $3.00 | $2.82 (-6%) | $3.00 | $2.78 | 20.22 K | $14.95 B |
| 04/24/2026 | $3.00 | $2.88 (-4%) | $3.00 | $2.85 | 108.03 K | $15.27 B |
| 04/23/2026 | $3.01 | $2.95 (-1.99%) | $3.01 | $2.92 | 10.30 K | $15.64 B |
| 04/22/2026 | $2.99 | $2.99 (0%) | $3.00 | $2.86 | 20.50 K | $15.85 B |
| 04/21/2026 | $2.84 | $2.83 (-0.35%) | $2.99 | $2.82 | 41.42 K | $15.00 B |
| 04/20/2026 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.75 | 20.81 K | $15.58 B |
| 04/17/2026 | $2.74 | $2.86 (4.38%) | $3.00 | $2.69 | 22.30 K | $15.16 B |
| 04/16/2026 | $3.02 | $2.96 (-1.99%) | $3.02 | $2.85 | 17.20 K | $15.69 B |
| 04/15/2026 | $2.70 | $2.86 (5.93%) | $2.99 | $2.69 | 27.71 K | $15.16 B |
| 04/14/2026 | $2.75 | $2.70 (-1.82%) | $2.85 | $2.58 | 21.45 K | $14.31 B |
| 04/13/2026 | $3.00 | $2.75 (-8.33%) | $3.00 | $2.52 | 56.81 K | $14.58 B |
| 04/10/2026 | $2.92 | $2.93 (0.34%) | $2.95 | $2.87 | 4.40 K | $15.53 B |
| 04/09/2026 | $3.07 | $2.92 (-4.89%) | $3.15 | $2.70 | 13.17 K | $15.48 B |
| 04/08/2026 | $2.87 | $3.00 (4.53%) | $3.10 | $2.77 | 25.85 K | $15.90 B |
| 04/07/2026 | $2.49 | $2.79 (12.05%) | $2.79 | $2.41 | 32.41 K | $14.79 B |
| 04/06/2026 | $2.38 | $2.54 (6.72%) | $2.54 | $2.20 | 30.40 K | $13.46 B |
| 04/02/2026 | $2.35 | $2.30 (-2.13%) | $2.43 | $2.22 | 11.34 K | $12.19 B |
| 04/01/2026 | $2.30 | $2.40 (4.35%) | $2.70 | $2.15 | 70.15 K | $12.72 B |
| 03/31/2026 | $2.26 | $2.13 (-5.75%) | $2.39 | $2.06 | 59.02 K | $11.29 B |
| 03/30/2026 | $2.33 | $2.17 (-6.87%) | $2.57 | $2.13 | 100.33 K | $11.50 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.
