5 DAY PERFORMANCE
+19.79%
1 MONTH PERFORMANCE
+39.86%
3 MONTH PERFORMANCE
-5.91%
6 MONTH PERFORMANCE
+1.12%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
-49.85%
BitMine Immersion Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.86 | $18.65 (-1.11%) | $19.30 | $18.13 | 14.60 M | |
| 08/06/2026 | $18.02 | $18.30 (1.55%) | $18.71 | $17.83 | 25.00 M | $6.85 B |
| 08/05/2026 | $18.10 | $18.43 (1.82%) | $18.60 | $17.58 | 29.28 M | $6.90 B |
| 08/04/2026 | $17.48 | $18.10 (3.55%) | $18.19 | $17.31 | 28.71 M | $6.77 B |
| 08/03/2026 | $16.96 | $17.42 (2.71%) | $17.55 | $16.63 | 21.90 M | $6.52 B |
| 07/31/2026 | $17.77 | $17.28 (-2.76%) | $17.77 | $16.52 | 35.75 M | $6.52 B |
| 07/30/2026 | $16.98 | $18.08 (6.48%) | $18.23 | $16.86 | 35.75 M | $6.52 B |
| 07/29/2026 | $17.49 | $16.59 (-5.15%) | $17.73 | $16.53 | 32.46 M | $6.52 B |
| 07/28/2026 | $17.07 | $17.57 (2.93%) | $17.89 | $16.33 | 33.50 M | $6.52 B |
| 07/27/2026 | $16.70 | $17.92 (7.31%) | $18.32 | $16.67 | 62.61 M | $6.52 B |
| 07/24/2026 | $16.59 | $15.79 (-4.82%) | $16.61 | $15.52 | 31.76 M | $6.52 B |
| 07/23/2026 | $17.23 | $16.59 (-3.71%) | $17.86 | $16.29 | 42.77 M | $6.52 B |
| 07/22/2026 | $17.07 | $17.74 (3.93%) | $18.24 | $17.03 | 35.27 M | $6.52 B |
| 07/21/2026 | $16.97 | $17.23 (1.53%) | $17.24 | $16.69 | 35.86 M | $6.52 B |
| 07/20/2026 | $16.02 | $16.63 (3.81%) | $16.88 | $15.86 | 32.18 M | $6.52 B |
| 07/17/2026 | $14.92 | $15.69 (5.16%) | $15.86 | $14.67 | 36.01 M | $6.52 B |
| 07/16/2026 | $15.67 | $15.44 (-1.47%) | $15.78 | $15.06 | 28.53 M | $6.52 B |
| 07/15/2026 | $16.79 | $15.79 (-5.96%) | $16.94 | $15.65 | 42.76 M | $6.52 B |
| 07/14/2026 | $15.42 | $16.29 (5.64%) | $16.35 | $15.38 | 51.56 M | $6.52 B |
| 07/13/2026 | $14.76 | $14.61 (-1.02%) | $14.88 | $14.32 | 26.30 M | $6.52 B |
| 07/10/2026 | $15.27 | $14.98 (-1.9%) | $15.54 | $14.95 | 28.70 M | $6.52 B |
| 07/09/2026 | $14.66 | $14.69 (0.2%) | $14.90 | $14.52 | 21.06 M | $6.52 B |
| 07/08/2026 | $14.35 | $14.86 (3.55%) | $14.92 | $14.10 | 28.39 M | $6.52 B |
| 07/07/2026 | $15.35 | $14.80 (-3.58%) | $15.76 | $14.76 | 32.61 M | $6.52 B |
| 07/06/2026 | $14.33 | $15.55 (8.51%) | $16.16 | $14.28 | 46.73 M | $6.52 B |
| 07/02/2026 | $14.57 | $14.36 (-1.44%) | $15.25 | $14.24 | 41.14 M | $6.52 B |
| 07/01/2026 | $13.37 | $14.15 (5.83%) | $14.63 | $13.28 | 40.51 M | $6.41 B |
| 06/30/2026 | $13.20 | $13.31 (0.83%) | $13.51 | $12.80 | 38.11 M | $6.03 B |
| 06/29/2026 | $13.72 | $13.80 (0.58%) | $13.91 | $13.02 | 36.39 M | $6.25 B |
| 06/26/2026 | $13.00 | $13.56 (4.31%) | $13.81 | $12.94 | 66.50 M | $6.14 B |
| 06/25/2026 | $14.25 | $13.32 (-6.53%) | $14.27 | $13.07 | 43.98 M | $6.03 B |
| 06/24/2026 | $15.00 | $14.01 (-6.6%) | $15.08 | $13.85 | 46.27 M | $6.25 B |
| 06/23/2026 | $15.11 | $15.13 (0.13%) | $15.50 | $14.98 | 31.45 M | $6.75 B |
| 06/22/2026 | $16.28 | $15.86 (-2.58%) | $17.13 | $15.72 | 35.74 M | $7.07 B |
| 06/18/2026 | $15.96 | $16.14 (1.13%) | $16.22 | $15.44 | 51.60 M | $7.20 B |
| 06/17/2026 | $16.13 | $15.70 (-2.67%) | $16.83 | $15.68 | 32.70 M | $6.89 B |
| 06/16/2026 | $16.98 | $16.21 (-4.53%) | $17.26 | $16.17 | 38.20 M | $7.11 B |
| 06/15/2026 | $17.19 | $17.11 (-0.47%) | $17.82 | $17.05 | 51.25 M | $7.51 B |
| 06/12/2026 | $16.31 | $16.11 (-1.23%) | $16.81 | $15.95 | 25.12 M | $7.07 B |
| 06/11/2026 | $15.65 | $16.52 (5.56%) | $16.54 | $15.35 | 36.20 M | $7.25 B |
| 06/10/2026 | $16.02 | $15.64 (-2.37%) | $16.42 | $15.53 | 30.54 M | $6.75 B |
| 06/09/2026 | $16.50 | $16.20 (-1.82%) | $16.91 | $15.47 | 38.83 M | $6.99 B |
| 06/08/2026 | $16.63 | $16.85 (1.32%) | $17.28 | $16.41 | 38.59 M | $7.27 B |
| 06/05/2026 | $17.01 | $15.90 (-6.53%) | $17.07 | $15.60 | 63.16 M | $6.86 B |
| 06/04/2026 | $16.85 | $17.89 (6.17%) | $17.95 | $16.67 | 50.49 M | $7.72 B |
| 06/03/2026 | $17.68 | $16.90 (-4.41%) | $17.82 | $16.82 | 41.58 M | $7.17 B |
| 06/02/2026 | $18.49 | $17.97 (-2.81%) | $18.70 | $17.52 | 47.62 M | $7.62 B |
| 06/01/2026 | $18.46 | $18.85 (2.11%) | $19.44 | $18.20 | 36.04 M | $8.00 B |
| 05/29/2026 | $18.90 | $19.27 (1.96%) | $19.86 | $18.43 | 35.38 M | $8.18 B |
| 05/28/2026 | $18.33 | $19.25 (5.02%) | $19.34 | $17.87 | 40.00 M | $8.17 B |
| 05/27/2026 | $18.99 | $18.82 (-0.9%) | $19.15 | $18.73 | 23.75 M | $7.85 B |
| 05/26/2026 | $19.29 | $19.20 (-0.47%) | $20.05 | $19.02 | 32.48 M | $8.01 B |
| 05/22/2026 | $19.43 | $18.88 (-2.83%) | $19.87 | $18.82 | 24.66 M | $7.88 B |
| 05/21/2026 | $19.00 | $19.61 (3.21%) | $19.66 | $18.96 | 21.70 M | $8.18 B |
| 05/20/2026 | $18.78 | $19.39 (3.25%) | $19.65 | $18.65 | 26.66 M | $7.95 B |
| 05/19/2026 | $18.49 | $18.63 (0.76%) | $18.95 | $18.29 | 29.47 M | $7.64 B |
| 05/18/2026 | $19.34 | $18.73 (-3.15%) | $19.39 | $18.29 | 47.95 M | $7.68 B |
| 05/15/2026 | $21.28 | $19.87 (-6.63%) | $21.33 | $19.85 | 50.48 M | $8.15 B |
| 05/14/2026 | $21.20 | $22.00 (3.77%) | $22.65 | $20.69 | 37.54 M | $9.02 B |
| 05/13/2026 | $21.43 | $21.18 (-1.17%) | $21.69 | $21.03 | 25.52 M | $8.53 B |
| 05/12/2026 | $22.37 | $21.67 (-3.13%) | $22.50 | $21.23 | 45.05 M | $8.73 B |
| 05/11/2026 | $22.02 | $23.02 (4.54%) | $23.37 | $21.96 | 40.32 M | $9.27 B |
| 05/08/2026 | $22.00 | $22.17 (0.77%) | $22.40 | $21.48 | 28.94 M | $8.93 B |
| 05/07/2026 | $22.60 | $22.00 (-2.65%) | $22.73 | $21.38 | 36.94 M | $8.86 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.
