5 DAY PERFORMANCE
-9.25%
1 MONTH PERFORMANCE
-9.33%
3 MONTH PERFORMANCE
+28.25%
6 MONTH PERFORMANCE
-1.15%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
-66.23%
BitMine Immersion Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.56 | $27.90 (1.22%) | $28.06 | $27.08 | 34.55 M | $7.50 B |
| 09/18/2026 | $24.83 | $25.99 (4.67%) | $26.37 | $24.76 | 65.31 M | $7.09 B |
| 09/17/2026 | $23.47 | $23.89 (1.79%) | $24.58 | $23.23 | 41.98 M | $6.52 B |
| 09/16/2026 | $23.45 | $22.81 (-2.73%) | $23.59 | $22.16 | 42.40 M | $6.52 B |
| 09/15/2026 | $24.59 | $23.60 (-4.03%) | $24.71 | $23.00 | 52.53 M | $6.52 B |
| 09/14/2026 | $24.61 | $25.76 (4.67%) | $25.97 | $24.50 | 44.38 M | $6.52 B |
| 09/11/2026 | $24.51 | $25.03 (2.12%) | $26.97 | $24.28 | 63.04 M | $6.52 B |
| 09/10/2026 | $23.67 | $24.20 (2.24%) | $24.68 | $23.36 | 26.36 M | $6.52 B |
| 09/09/2026 | $25.50 | $24.21 (-5.06%) | $25.58 | $24.12 | 28.49 M | $6.52 B |
| 09/08/2026 | $24.76 | $24.77 (0.04%) | $25.21 | $24.20 | 29.97 M | $6.52 B |
| 09/04/2026 | $25.34 | $24.97 (-1.46%) | $25.49 | $24.53 | 46.70 M | $6.52 B |
| 09/03/2026 | $23.86 | $26.45 (10.85%) | $26.60 | $23.79 | 67.07 M | $6.52 B |
| 09/02/2026 | $23.09 | $23.06 (-0.13%) | $23.54 | $22.81 | 26.94 M | $6.52 B |
| 09/01/2026 | $24.39 | $23.37 (-4.18%) | $24.58 | $23.06 | 40.40 M | $6.52 B |
| 08/31/2026 | $23.96 | $25.32 (5.68%) | $25.47 | $23.70 | 41.60 M | $6.52 B |
| 08/28/2026 | $25.10 | $23.80 (-5.18%) | $25.68 | $23.75 | 51.60 M | $6.52 B |
| 08/27/2026 | $25.91 | $25.63 (-1.08%) | $26.91 | $25.11 | 56.74 M | $6.52 B |
| 08/26/2026 | $24.24 | $24.91 (2.76%) | $25.26 | $24.12 | 36.09 M | $6.52 B |
| 08/25/2026 | $23.80 | $24.82 (4.29%) | $25.78 | $23.59 | 61.46 M | $6.52 B |
| 08/24/2026 | $23.60 | $24.14 (2.29%) | $24.94 | $23.23 | 66.62 M | $6.52 B |
| 08/21/2026 | $22.25 | $22.83 (2.61%) | $23.34 | $21.90 | 59.49 M | $6.52 B |
| 08/20/2026 | $21.46 | $21.57 (0.51%) | $21.80 | $20.62 | 64.92 M | $6.52 B |
| 08/19/2026 | $18.53 | $20.24 (9.23%) | $20.90 | $18.37 | 75.67 M | $6.52 B |
| 08/18/2026 | $18.34 | $18.28 (-0.33%) | $18.95 | $18.26 | 20.74 M | $6.52 B |
| 08/17/2026 | $18.20 | $18.73 (2.91%) | $19.00 | $18.11 | 30.95 M | $6.52 B |
| 08/14/2026 | $18.00 | $18.08 (0.44%) | $18.23 | $17.40 | 26.29 M | $6.52 B |
| 08/13/2026 | $17.88 | $18.29 (2.29%) | $18.47 | $17.67 | 24.39 M | $6.52 B |
| 08/12/2026 | $18.36 | $17.89 (-2.56%) | $18.42 | $17.84 | 21.89 M | $6.52 B |
| 08/11/2026 | $18.27 | $18.09 (-0.99%) | $18.47 | $17.64 | 19.61 M | $6.52 B |
| 08/10/2026 | $18.75 | $18.10 (-3.47%) | $18.86 | $18.06 | 27.67 M | $6.52 B |
| 08/07/2026 | $18.86 | $18.82 (-0.21%) | $19.30 | $18.13 | 29.94 M | $6.52 B |
| 08/06/2026 | $18.02 | $18.30 (1.55%) | $18.71 | $17.83 | 25.00 M | $6.52 B |
| 08/05/2026 | $18.10 | $18.43 (1.82%) | $18.60 | $17.58 | 29.28 M | $6.52 B |
| 08/04/2026 | $17.48 | $18.10 (3.55%) | $18.19 | $17.31 | 28.71 M | $6.52 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 |
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.
