5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-22.73%
3 MONTH PERFORMANCE
+12.32%
6 MONTH PERFORMANCE
-10.39%
YEAR-TO-DATE PERFORMANCE
-23.76%
1 YEAR PERFORMANCE
-50.02%
BitMine Immersion Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.49 | $19.00 (-11.59%) | $21.62 | $18.58 | 49.89 M | |
| 11/04/2026 | $20.56 | $21.73 (5.69%) | $22.38 | $20.50 | 36.40 M | $7.25 B |
| 11/03/2026 | $19.90 | $20.53 (3.17%) | $20.77 | $19.85 | 21.32 M | $6.85 B |
| 11/02/2026 | $20.36 | $19.54 (-4.03%) | $20.94 | $19.44 | 23.94 M | $6.52 B |
| 10/30/2026 | $20.39 | $20.18 (-1.03%) | $20.77 | $19.60 | 38.42 M | $6.52 B |
| 10/29/2026 | $21.48 | $21.66 (0.84%) | $22.39 | $21.18 | 24.25 M | $6.52 B |
| 10/28/2026 | $21.52 | $22.05 (2.46%) | $22.10 | $21.16 | 21.51 M | $6.52 B |
| 10/27/2026 | $21.00 | $21.62 (2.95%) | $21.70 | $20.85 | 30.94 M | $6.52 B |
| 10/26/2026 | $21.76 | $20.95 (-3.72%) | $22.03 | $20.93 | 34.10 M | $6.52 B |
| 10/23/2026 | $22.38 | $22.40 (0.09%) | $23.03 | $22.30 | 22.98 M | $6.52 B |
| 10/22/2026 | $22.71 | $22.50 (-0.92%) | $23.15 | $21.95 | 35.40 M | $6.52 B |
| 10/21/2026 | $23.36 | $23.96 (2.57%) | $24.54 | $23.05 | 36.03 M | $6.52 B |
| 10/20/2026 | $21.32 | $22.82 (7.04%) | $23.46 | $21.27 | 32.74 M | $6.52 B |
| 10/19/2026 | $22.05 | $21.57 (-2.18%) | $22.15 | $21.37 | 22.17 M | $6.52 B |
| 10/16/2026 | $22.95 | $21.66 (-5.62%) | $23.36 | $21.47 | 37.16 M | $6.52 B |
| 10/15/2026 | $21.18 | $23.36 (10.29%) | $23.59 | $20.55 | 46.65 M | $6.52 B |
| 10/14/2026 | $23.02 | $22.25 (-3.34%) | $23.13 | $21.93 | 41.04 M | $6.52 B |
| 10/13/2026 | $23.62 | $23.49 (-0.55%) | $24.02 | $23.35 | 23.01 M | $6.52 B |
| 10/12/2026 | $24.21 | $23.83 (-1.57%) | $24.43 | $23.63 | 20.92 M | $6.52 B |
| 10/09/2026 | $24.40 | $24.03 (-1.52%) | $24.59 | $23.81 | 23.27 M | $6.52 B |
| 10/08/2026 | $24.12 | $24.04 (-0.33%) | $24.45 | $23.25 | 34.47 M | $6.52 B |
| 10/07/2026 | $24.95 | $24.66 (-1.16%) | $25.19 | $24.28 | 36.00 M | $6.52 B |
| 10/06/2026 | $26.75 | $26.20 (-2.06%) | $27.15 | $25.82 | 30.07 M | $6.52 B |
| 10/05/2026 | $26.80 | $26.79 (-0.04%) | $27.29 | $26.34 | 29.13 M | $6.52 B |
| 10/02/2026 | $27.56 | $26.27 (-4.68%) | $28.20 | $25.92 | 36.89 M | $6.52 B |
| 10/01/2026 | $26.45 | $26.73 (1.06%) | $27.38 | $26.27 | 29.58 M | $6.52 B |
| 09/30/2026 | $27.33 | $26.43 (-3.29%) | $27.95 | $26.22 | 28.62 M | $6.52 B |
| 09/29/2026 | $27.81 | $26.73 (-3.88%) | $27.88 | $26.35 | 31.28 M | $6.52 B |
| 09/28/2026 | $27.13 | $26.84 (-1.07%) | $27.93 | $26.73 | 27.36 M | $6.52 B |
| 09/25/2026 | $28.28 | $27.56 (-2.55%) | $28.39 | $26.92 | 32.17 M | $6.52 B |
| 09/24/2026 | $27.21 | $28.03 (3.01%) | $28.33 | $27.15 | 33.14 M | $6.52 B |
| 09/23/2026 | $28.18 | $27.46 (-2.56%) | $28.56 | $27.30 | 36.31 M | $6.52 B |
| 09/22/2026 | $27.98 | $28.76 (2.79%) | $28.86 | $27.72 | 40.67 M | $6.52 B |
| 09/21/2026 | $27.56 | $28.25 (2.5%) | $28.33 | $27.08 | 52.50 M | $6.52 B |
| 09/18/2026 | $24.83 | $25.99 (4.67%) | $26.37 | $24.76 | 65.31 M | $6.52 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 |
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.
