5 DAY PERFORMANCE
+28.25%
1 MONTH PERFORMANCE
+9.64%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-30.49%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
+370.45%
BitMine Immersion Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.28 | $15.86 (-2.58%) | $17.13 | $15.72 | 35.74 M | $7.42 B |
| 06/18/2026 | $15.96 | $16.14 (1.13%) | $16.22 | $15.44 | 51.60 M | $7.54 B |
| 06/17/2026 | $16.13 | $15.70 (-2.67%) | $16.83 | $15.68 | 32.70 M | $7.35 B |
| 06/16/2026 | $16.98 | $16.21 (-4.53%) | $17.26 | $16.17 | 38.20 M | $7.58 B |
| 06/15/2026 | $17.19 | $17.11 (-0.47%) | $17.82 | $17.05 | 51.25 M | $7.98 B |
| 06/12/2026 | $16.31 | $16.11 (-1.23%) | $16.81 | $15.95 | 25.12 M | $7.53 B |
| 06/11/2026 | $15.65 | $16.52 (5.56%) | $16.54 | $15.35 | 36.20 M | $7.71 B |
| 06/10/2026 | $16.02 | $15.64 (-2.37%) | $16.42 | $15.53 | 30.54 M | $7.32 B |
| 06/09/2026 | $16.50 | $16.20 (-1.82%) | $16.91 | $15.47 | 38.83 M | $7.57 B |
| 06/08/2026 | $16.63 | $16.85 (1.32%) | $17.28 | $16.41 | 38.59 M | $7.86 B |
| 06/05/2026 | $17.01 | $15.90 (-6.53%) | $17.07 | $15.60 | 63.16 M | $7.44 B |
| 06/04/2026 | $16.85 | $17.89 (6.17%) | $17.95 | $16.67 | 50.49 M | $8.32 B |
| 06/03/2026 | $17.68 | $16.90 (-4.41%) | $17.82 | $16.82 | 41.58 M | $7.88 B |
| 06/02/2026 | $18.49 | $17.97 (-2.81%) | $18.70 | $17.52 | 47.62 M | $8.36 B |
| 06/01/2026 | $18.46 | $18.85 (2.11%) | $19.44 | $18.20 | 36.04 M | $8.75 B |
| 05/29/2026 | $18.90 | $19.27 (1.96%) | $19.86 | $18.43 | 35.38 M | $8.75 B |
| 05/28/2026 | $18.33 | $19.25 (5.02%) | $19.34 | $17.87 | 40.00 M | $8.74 B |
| 05/27/2026 | $18.99 | $18.82 (-0.9%) | $19.15 | $18.73 | 23.75 M | $8.54 B |
| 05/26/2026 | $19.29 | $19.20 (-0.47%) | $20.05 | $19.02 | 32.48 M | $8.72 B |
| 05/22/2026 | $19.43 | $18.88 (-2.83%) | $19.87 | $18.82 | 24.66 M | $8.57 B |
| 05/21/2026 | $19.00 | $19.61 (3.21%) | $19.66 | $18.96 | 21.70 M | $8.90 B |
| 05/20/2026 | $18.78 | $19.39 (3.25%) | $19.65 | $18.65 | 26.66 M | $8.80 B |
| 05/19/2026 | $18.49 | $18.63 (0.76%) | $18.95 | $18.29 | 29.47 M | $8.46 B |
| 05/18/2026 | $19.34 | $18.73 (-3.15%) | $19.39 | $18.29 | 47.95 M | $8.50 B |
| 05/15/2026 | $21.28 | $19.87 (-6.63%) | $21.33 | $19.85 | 50.48 M | $9.02 B |
| 05/14/2026 | $21.20 | $22.00 (3.77%) | $22.65 | $20.69 | 37.54 M | $9.99 B |
| 05/13/2026 | $21.43 | $21.18 (-1.17%) | $21.69 | $21.03 | 25.52 M | $9.62 B |
| 05/12/2026 | $22.37 | $21.67 (-3.13%) | $22.50 | $21.23 | 45.05 M | $9.84 B |
| 05/11/2026 | $22.02 | $23.02 (4.54%) | $23.37 | $21.96 | 40.32 M | $10.45 B |
| 05/08/2026 | $22.00 | $22.17 (0.77%) | $22.40 | $21.48 | 28.94 M | $10.07 B |
| 05/07/2026 | $22.60 | $22.00 (-2.65%) | $22.73 | $21.38 | 36.94 M | $9.99 B |
| 05/06/2026 | $23.00 | $22.91 (-0.39%) | $23.47 | $22.63 | 36.63 M | $10.40 B |
| 05/05/2026 | $23.20 | $23.10 (-0.43%) | $23.35 | $22.56 | 34.97 M | $10.49 B |
| 05/04/2026 | $22.16 | $22.79 (2.84%) | $23.17 | $22.16 | 43.40 M | $10.35 B |
| 05/01/2026 | $21.66 | $21.88 (1.02%) | $22.09 | $21.44 | 29.62 M | $9.93 B |
| 04/30/2026 | $20.73 | $21.40 (3.23%) | $21.42 | $20.52 | 24.55 M | $9.72 B |
| 04/29/2026 | $21.27 | $20.66 (-2.87%) | $21.30 | $20.19 | 32.67 M | $9.38 B |
| 04/28/2026 | $21.01 | $21.48 (2.24%) | $21.68 | $20.58 | 28.53 M | $9.75 B |
| 04/27/2026 | $22.03 | $21.55 (-2.18%) | $22.41 | $21.43 | 31.21 M | $9.78 B |
| 04/24/2026 | $22.41 | $22.14 (-1.2%) | $22.51 | $21.67 | 26.01 M | $10.05 B |
| 04/23/2026 | $22.62 | $22.00 (-2.74%) | $23.05 | $21.65 | 40.45 M | $9.99 B |
| 04/22/2026 | $22.85 | $23.31 (2.01%) | $23.44 | $22.69 | 47.16 M | $10.58 B |
| 04/21/2026 | $22.65 | $21.71 (-4.15%) | $22.82 | $21.69 | 36.88 M | $9.86 B |
| 04/20/2026 | $22.18 | $22.53 (1.58%) | $22.76 | $21.58 | 37.65 M | $10.23 B |
| 04/17/2026 | $23.02 | $22.95 (-0.3%) | $24.11 | $22.67 | 63.70 M | $10.42 B |
| 04/16/2026 | $22.39 | $22.44 (0.22%) | $22.50 | $21.56 | 34.88 M | $10.19 B |
| 04/15/2026 | $21.68 | $22.34 (3.04%) | $22.44 | $21.15 | 40.54 M | $10.14 B |
| 04/14/2026 | $22.36 | $21.48 (-3.94%) | $23.16 | $21.10 | 71.69 M | $9.75 B |
| 04/13/2026 | $20.98 | $21.51 (2.53%) | $22.03 | $20.68 | 54.46 M | $9.77 B |
| 04/10/2026 | $21.58 | $21.28 (-1.39%) | $21.77 | $20.99 | 28.76 M | $9.66 B |
| 04/09/2026 | $21.19 | $21.08 (-0.52%) | $21.85 | $20.48 | 35.20 M | $9.57 B |
| 04/08/2026 | $21.73 | $21.52 (-0.97%) | $21.96 | $20.64 | 39.26 M | $9.77 B |
| 04/07/2026 | $20.06 | $20.17 (0.55%) | $20.22 | $19.30 | 34.57 M | $9.16 B |
| 04/06/2026 | $20.00 | $20.60 (3%) | $20.97 | $19.97 | 41.06 M | $9.35 B |
| 04/02/2026 | $18.86 | $19.45 (3.13%) | $19.54 | $18.30 | 39.70 M | $8.83 B |
| 04/01/2026 | $19.98 | $19.69 (-1.45%) | $20.38 | $19.50 | 41.35 M | $8.94 B |
| 03/31/2026 | $18.51 | $19.78 (6.86%) | $19.99 | $18.36 | 70.36 M | $8.98 B |
| 03/30/2026 | $19.18 | $18.30 (-4.59%) | $19.19 | $17.84 | 55.01 M | $8.31 B |
| 03/27/2026 | $19.09 | $18.39 (-3.67%) | $19.14 | $18.28 | 52.36 M | $8.35 B |
| 03/26/2026 | $20.28 | $19.47 (-3.99%) | $20.72 | $19.45 | 46.06 M | $8.84 B |
| 03/25/2026 | $21.40 | $21.24 (-0.75%) | $21.88 | $20.75 | 38.25 M | $9.64 B |
| 03/24/2026 | $21.13 | $20.80 (-1.56%) | $21.50 | $20.37 | 42.10 M | $9.44 B |
| 03/23/2026 | $21.20 | $21.27 (0.33%) | $21.79 | $20.53 | 47.88 M | $9.66 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.
