5 DAY PERFORMANCE
-5.39%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+1.12%
6 MONTH PERFORMANCE
-44.61%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
+146.43%
BitMine Immersion Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.00 | $22.72 (-1.2%) | $23.47 | $22.63 | 26.72 M | $10.70 B |
| 05/05/2026 | $23.20 | $23.10 (-0.43%) | $23.35 | $22.56 | 34.97 M | $10.64 B |
| 05/04/2026 | $22.16 | $22.79 (2.84%) | $23.17 | $22.16 | 43.40 M | $10.50 B |
| 05/01/2026 | $21.66 | $21.88 (1.02%) | $22.09 | $21.44 | 29.62 M | $10.10 B |
| 04/30/2026 | $20.73 | $21.40 (3.23%) | $21.42 | $20.52 | 24.55 M | $9.88 B |
| 04/29/2026 | $21.27 | $20.66 (-2.87%) | $21.30 | $20.19 | 32.67 M | $9.55 B |
| 04/28/2026 | $21.01 | $21.48 (2.24%) | $21.68 | $20.58 | 28.53 M | $9.92 B |
| 04/27/2026 | $22.03 | $21.55 (-2.18%) | $22.41 | $21.43 | 31.21 M | $9.95 B |
| 04/24/2026 | $22.41 | $22.14 (-1.2%) | $22.51 | $21.67 | 26.01 M | $10.21 B |
| 04/23/2026 | $22.62 | $22.00 (-2.74%) | $23.05 | $21.65 | 40.45 M | $10.15 B |
| 04/22/2026 | $22.85 | $23.31 (2.01%) | $23.44 | $22.69 | 47.16 M | $10.73 B |
| 04/21/2026 | $22.65 | $21.71 (-4.15%) | $22.82 | $21.69 | 36.88 M | $10.02 B |
| 04/20/2026 | $22.18 | $22.53 (1.58%) | $22.76 | $21.58 | 37.65 M | $10.38 B |
| 04/17/2026 | $23.02 | $22.95 (-0.3%) | $24.11 | $22.67 | 63.70 M | $10.57 B |
| 04/16/2026 | $22.39 | $22.44 (0.22%) | $22.50 | $21.56 | 34.88 M | $10.34 B |
| 04/15/2026 | $21.68 | $22.34 (3.04%) | $22.44 | $21.15 | 40.54 M | $10.30 B |
| 04/14/2026 | $22.36 | $21.48 (-3.94%) | $23.16 | $21.10 | 71.69 M | $9.92 B |
| 04/13/2026 | $20.98 | $21.51 (2.53%) | $22.03 | $20.68 | 54.46 M | $9.93 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 |
| 03/20/2026 | $21.15 | $20.94 (-0.99%) | $21.23 | $20.22 | 65.70 M | $9.51 B |
| 03/19/2026 | $20.70 | $21.14 (2.13%) | $21.38 | $20.45 | 41.48 M | $9.60 B |
| 03/18/2026 | $22.43 | $21.41 (-4.55%) | $22.54 | $21.41 | 51.63 M | $9.72 B |
| 03/17/2026 | $23.30 | $23.23 (-0.3%) | $23.85 | $22.97 | 39.54 M | $10.55 B |
| 03/16/2026 | $22.27 | $23.39 (5.03%) | $23.53 | $22.17 | 74.37 M | $10.62 B |
| 03/13/2026 | $21.76 | $20.54 (-5.61%) | $22.76 | $20.49 | 80.72 M | $9.33 B |
| 03/12/2026 | $20.87 | $20.55 (-1.53%) | $21.30 | $20.16 | 32.21 M | $9.33 B |
| 03/11/2026 | $20.87 | $21.05 (0.86%) | $21.49 | $20.39 | 30.49 M | $9.56 B |
| 03/10/2026 | $20.62 | $20.73 (0.53%) | $21.48 | $20.35 | 35.36 M | $9.41 B |
| 03/09/2026 | $19.76 | $20.70 (4.76%) | $20.74 | $19.27 | 50.90 M | $9.40 B |
| 03/06/2026 | $19.53 | $18.88 (-3.33%) | $19.57 | $18.84 | 43.82 M | $8.57 B |
| 03/05/2026 | $21.03 | $20.35 (-3.23%) | $21.34 | $19.93 | 39.35 M | $9.24 B |
| 03/04/2026 | $21.00 | $21.12 (0.57%) | $21.87 | $20.66 | 62.29 M | $9.59 B |
| 03/03/2026 | $19.55 | $19.57 (0.1%) | $20.18 | $18.97 | 37.22 M | $8.89 B |
| 03/02/2026 | $18.90 | $20.40 (7.94%) | $21.16 | $18.82 | 52.86 M | $9.26 B |
| 02/27/2026 | $19.74 | $18.98 (-3.85%) | $19.85 | $18.88 | 33.34 M | $8.62 B |
| 02/26/2026 | $21.45 | $20.44 (-4.71%) | $21.60 | $19.92 | 41.86 M | $9.28 B |
| 02/25/2026 | $20.50 | $21.50 (4.88%) | $22.17 | $20.49 | 60.44 M | $9.76 B |
| 02/24/2026 | $18.75 | $19.44 (3.68%) | $19.60 | $18.65 | 30.34 M | $8.83 B |
| 02/23/2026 | $19.50 | $19.22 (-1.44%) | $19.68 | $18.81 | 30.54 M | $8.73 B |
| 02/20/2026 | $19.78 | $20.13 (1.77%) | $20.41 | $19.67 | 36.29 M | $9.14 B |
| 02/19/2026 | $19.50 | $19.96 (2.36%) | $19.96 | $19.25 | 31.22 M | $9.02 B |
| 02/18/2026 | $20.08 | $19.82 (-1.29%) | $20.67 | $19.59 | 31.16 M | $8.95 B |
| 02/17/2026 | $20.61 | $20.15 (-2.23%) | $20.68 | $19.77 | 30.27 M | $9.10 B |
| 02/13/2026 | $20.24 | $20.96 (3.56%) | $21.60 | $20.04 | 49.14 M | $9.47 B |
| 02/12/2026 | $19.98 | $19.74 (-1.2%) | $20.06 | $18.68 | 39.89 M | $8.87 B |
| 02/11/2026 | $20.56 | $19.47 (-5.3%) | $20.56 | $19.02 | 33.39 M | $8.75 B |
| 02/10/2026 | $20.71 | $19.95 (-3.67%) | $21.27 | $19.95 | 39.54 M | $8.97 B |
| 02/09/2026 | $19.40 | $21.45 (10.57%) | $21.75 | $19.33 | 48.47 M | $9.64 B |
| 02/06/2026 | $18.77 | $20.47 (9.06%) | $20.70 | $18.70 | 74.46 M | $9.20 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.
