Dark

BMNR
BitMine Immersion Technologies, Inc.
stock NYSE

Market Open

May 14, 2026 12:26:28 PM EDT

22.30USD+5.288%(+1.12)19,715,288

22.31Bid 22.32Ask 0.01Spread

Pre-market

May 14, 2026 9:29:30 AM EDT

21.25USD+0.331%(+0.07)177,133

After-hours

May 13, 2026 4:59:30 PM EDT

21.31USD+0.757%(+0.16)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	21.200000	22.410000	20.690000	22.300000	+5.288%	19,715,288	0.000%
2026-05-13	21.430000	21.685000	21.030000	21.180000	-2.261%	25,523,631	+5.288%
2026-05-12	22.370000	22.500000	21.230000	21.670000	-5.864%	45,054,868	+2.907%
2026-05-11	22.020000	23.365000	21.955000	23.020000	+3.834%	40,315,674	-3.128%
2026-05-08	22.000000	22.395000	21.480000	22.170000	+0.773%	28,943,948	+0.586%
2026-05-07	22.600000	22.730000	21.380000	22.000000	-3.972%	36,938,689	+1.364%
2026-05-06	22.995000	23.470000	22.630000	22.910000	-0.823%	36,625,955	-2.663%
2026-05-05	23.200000	23.345000	22.560000	23.100000	+1.360%	34,971,151	-3.463%
2026-05-04	22.160000	23.170000	22.160000	22.790000	+4.159%	43,404,593	-2.150%
2026-05-01	21.660000	22.090000	21.440000	21.880000	+2.243%	29,623,502	+1.920%
2026-04-30	20.730000	21.420000	20.520000	21.400000	+3.582%	24,554,905	+4.206%
2026-04-29	21.270000	21.300000	20.190000	20.660000	-3.818%	32,672,425	+7.938%
2026-04-28	21.010000	21.675000	20.580000	21.480000	-0.325%	28,529,610	+3.818%
2026-04-27	22.030000	22.410000	21.430000	21.550000	-2.665%	31,203,945	+3.480%
2026-04-24	22.410000	22.510000	21.670000	22.140000	+0.636%	26,005,812	+0.723%
2026-04-23	22.615000	23.050000	21.650000	22.000000	-5.620%	40,450,267	+1.364%
2026-04-22	22.850000	23.440000	22.690000	23.310000	+7.370%	47,155,772	-4.333%
2026-04-21	22.650000	22.820000	21.690000	21.710000	-3.640%	36,871,648	+2.718%
2026-04-20	22.180000	22.755000	21.580000	22.530000	-1.830%	37,640,840	-1.021%
2026-04-17	23.020000	24.110000	22.670000	22.950000	+2.273%	63,695,632	-2.832%
2026-04-16	22.385000	22.500000	21.560000	22.440000	+0.448%	34,882,100	-0.624%
2026-04-15	21.680000	22.440000	21.150000	22.340000	+4.004%	40,535,660	-0.179%
2026-04-14	22.360000	23.160000	21.095000	21.480000	-0.139%	71,691,726	+3.818%
2026-04-13	20.980000	22.030000	20.680000	21.510000	+1.081%	54,461,534	+3.673%
2026-04-10	21.580000	21.770000	20.990000	21.280000	+0.949%	28,761,199	+4.793%
2026-04-09	21.190000	21.850000	20.475000	21.080000	-2.045%	35,198,443	+5.787%
2026-04-08	21.730000	21.960000	20.640000	21.520000	+6.693%	39,262,401	+3.625%
2026-04-07	20.060000	20.220000	19.300000	20.170000	-2.087%	34,565,097	+10.560%
2026-04-06	20.000000	20.970000	19.970000	20.600000	+5.913%	41,060,335	+8.252%
2026-04-02	18.855000	19.540000	18.300000	19.450000	-1.219%	39,699,967	+14.653%
2026-04-01	19.980000	20.380000	19.500000	19.690000	-0.455%	41,349,893	+13.255%
2026-03-31	18.510000	19.985000	18.360000	19.780000	+8.087%	70,358,315	+12.740%
2026-03-30	19.180000	19.190000	17.840000	18.300000	-0.489%	55,012,323	+21.858%
2026-03-27	19.090000	19.139900	18.280000	18.390000	-5.547%	52,356,793	+21.262%
2026-03-26	20.280000	20.720000	19.450000	19.470000	-8.333%	46,059,708	+14.535%
2026-03-25	21.400000	21.880000	20.750000	21.240000	+2.115%	38,254,163	+4.991%
2026-03-24	21.130000	21.499900	20.370000	20.800000	-2.210%	42,099,981	+7.212%
2026-03-23	21.200000	21.790000	20.530000	21.270000	+1.576%	47,876,451	+4.843%
2026-03-20	21.150000	21.230000	20.223700	20.940000	-0.946%	65,698,066	+6.495%
2026-03-19	20.700000	21.380000	20.450000	21.140000	-1.261%	41,480,265	+5.487%
2026-03-18	22.430000	22.540000	21.410000	21.410000	-7.835%	51,632,902	+4.157%
2026-03-17	23.300000	23.850000	22.970000	23.230000	-0.684%	39,530,351	-4.003%
2026-03-16	22.270000	23.530000	22.170000	23.390000	+13.875%	74,365,228	-4.660%
2026-03-13	21.760000	22.760000	20.490000	20.540000	-0.049%	80,720,464	+8.569%
2026-03-12	20.870000	21.300000	20.155000	20.550000	-2.375%	32,206,921	+8.516%
2026-03-11	20.870000	21.490000	20.390000	21.050000	+1.544%	30,490,547	+5.938%
2026-03-10	20.620000	21.480000	20.345000	20.730000	+0.145%	35,360,436	+7.574%
2026-03-09	19.760000	20.740000	19.270000	20.700000	+9.640%	50,898,961	+7.729%
2026-03-06	19.530000	19.570000	18.840000	18.880000	-7.224%	43,815,427	+18.114%
2026-03-05	21.030000	21.340000	19.927300	20.350000	-3.646%	39,345,852	+9.582%
2026-03-04	21.000000	21.867000	20.660000	21.120000	+7.920%	62,294,025	+5.587%
2026-03-03	19.550000	20.179800	18.970800	19.570000	-4.069%	37,218,382	+13.950%
2026-03-02	18.900000	21.160000	18.820000	20.400000	+7.482%	52,856,775	+9.314%
2026-02-27	19.740000	19.850000	18.880000	18.980000	-7.143%	33,343,384	+17.492%
2026-02-26	21.450000	21.600000	19.915000	20.440000	-4.930%	41,860,652	+9.100%
2026-02-25	20.500000	22.170000	20.485000	21.500000	+10.597%	60,433,021	+3.721%
2026-02-24	18.750000	19.600000	18.650000	19.440000	+1.145%	30,340,903	+14.712%
2026-02-23	19.500000	19.680000	18.810000	19.220000	-4.521%	30,533,696	+16.025%
2026-02-20	19.780000	20.405000	19.670000	20.130000	+0.852%	36,288,314	+10.780%
2026-02-19	19.500000	19.960000	19.250000	19.960000	+0.706%	31,222,294	+11.723%
2026-02-18	20.080000	20.670000	19.585000	19.820000	-1.638%	31,155,946	+12.513%
2026-02-17	20.610000	20.680000	19.770000	20.150000	-3.865%	30,261,989	+10.670%
2026-02-13	20.240000	21.595000	20.043500	20.960000	+6.180%	49,137,327	+6.393%
2026-02-12	19.980000	20.060000	18.680000	19.740000	+1.387%	39,885,653	+12.969%
2026-02-11	20.560000	20.560000	19.020000	19.470000	-2.406%	33,389,025	+14.535%
2026-02-10	20.705000	21.270000	19.950000	19.950000	-6.993%	39,532,161	+11.779%
2026-02-09	19.400000	21.749900	19.330000	21.450000	+4.787%	48,462,006	+3.963%
2026-02-06	18.775000	20.700000	18.700000	20.470000	+17.644%	74,455,214	+8.940%
2026-02-05	19.250000	20.070000	17.190000	17.400000	-14.286%	75,029,543	+28.161%
2026-02-04	21.870000	21.980000	19.900000	20.300000	-9.172%	55,407,676	+9.852%
2026-02-03	23.090000	23.090700	21.040100	22.350000	-1.974%	47,025,882	-0.224%
2026-02-02	22.875000	24.080000	22.580000	22.800000	-9.163%	54,591,840	-2.193%
2026-01-30	26.000000	26.515000	24.550000	25.100000	-5.993%	45,467,000	-11.155%
2026-01-29	28.680000	28.730000	26.020000	26.700000	-9.889%	58,386,950	-16.479%
2026-01-28	29.960000	30.549900	29.460000	29.630000	+1.023%	34,158,850	-24.738%
2026-01-27	27.860000	29.475000	27.720000	29.330000	+5.504%	31,648,507	-23.969%
2026-01-26	27.750000	28.740000	27.540000	27.800000	-3.472%	32,809,047	-19.784%
2026-01-23	28.630000	29.760000	27.940000	28.800000	-0.346%	28,631,234	-22.569%
2026-01-22	29.480000	29.630000	28.320000	28.900000	-1.533%	32,773,046	-22.837%
2026-01-21	28.360000	29.450000	26.760000	29.350000	+3.931%	51,535,135	-24.020%
2026-01-20	28.770000	29.300000	28.040000	28.240000	-9.371%	51,035,070	-21.034%
2026-01-16	30.865000	31.490000	29.780000	31.160000	+0.939%	44,239,263	-28.434%
2026-01-15	33.070000	33.150000	30.785000	30.870000	-5.481%	46,789,657	-27.762%
2026-01-14	32.220000	34.390000	31.740000	32.660000	+4.612%	68,446,809	-31.721%
2026-01-13	31.490000	32.240000	30.955000	31.220000	+0.289%	42,014,689	-28.571%
2026-01-12	29.940000	31.540000	29.710000	31.130000	+3.560%	33,580,035	-28.365%
2026-01-09	30.600000	31.680000	29.610000	30.060000	-3.900%	36,831,276	-25.815%
2026-01-08	29.600000	31.665000	29.160000	31.280000	+3.030%	39,837,658	-28.708%
2026-01-07	31.640000	31.890000	30.230000	30.360000	-6.093%	39,715,847	-26.548%
2026-01-06	33.975000	34.040000	31.380000	32.330000	-3.058%	41,950,007	-31.024%
2026-01-05	32.480000	33.780000	31.920000	33.350000	+6.925%	54,056,058	-33.133%
2026-01-02	28.000000	31.260000	27.460000	31.190000	+14.880%	58,303,449	-28.503%
2025-12-31	28.050000	28.080000	26.840000	27.150000	-2.056%	33,820,991	-17.864%
2025-12-30	28.600000	29.190000	27.570000	27.720000	-2.873%	30,616,628	-19.553%
2025-12-29	28.000000	29.620000	27.960000	28.540000	+0.812%	28,363,200	-21.864%
2025-12-26	29.470000	29.500000	27.900000	28.310000	-3.543%	32,602,846	-21.229%
2025-12-24	29.170000	29.530000	28.740000	29.350000	-1.444%	21,546,687	-24.020%
2025-12-23	30.000000	30.320000	28.940000	29.780000	-4.214%	35,705,325	-25.118%
2025-12-22	32.680000	32.780000	30.500000	31.090000	-0.861%	41,119,366	-28.273%
2025-12-19	29.880000	31.610000	29.590000	31.360000	+10.306%	62,432,286	-28.890%
2025-12-18	31.190000	31.720000	28.400000	28.430000	-3.035%	52,736,897	-21.562%
2025-12-17	31.280000	32.225000	29.140000	29.320000	-6.594%	55,793,649	-23.943%
2025-12-16	30.840000	31.757500	30.370000	31.390000	+1.422%	40,880,968	-28.958%
2025-12-15	34.520000	34.840000	30.760100	30.950000	-11.216%	61,444,029	-27.948%
2025-12-12	38.500000	38.800000	34.740000	34.860000	-9.171%	51,547,485	-36.030%
2025-12-11	38.800000	39.467600	37.660900	38.380000	-5.000%	41,569,750	-41.897%
2025-12-10	38.930000	42.085000	38.436000	40.400000	+3.035%	53,224,309	-44.802%
2025-12-09	35.000000	39.790000	34.660000	39.210000	+9.403%	60,140,894	-43.127%
2025-12-08	35.350000	35.940000	33.800000	35.840000	+5.226%	40,977,453	-37.779%
2025-12-05	35.150000	36.630000	34.010000	34.060000	-6.222%	46,950,049	-34.527%
2025-12-04	33.390000	36.320000	32.510000	36.320000	+7.903%	48,341,444	-38.601%
2025-12-03	33.190000	34.370000	32.100000	33.660000	+5.484%	56,739,121	-33.749%
2025-12-02	30.670000	32.810000	30.500000	31.910000	+10.263%	60,329,773	-30.116%
2025-12-01	30.510000	30.900000	28.810000	28.940000	-12.621%	64,499,472	-22.944%
2025-11-28	33.800000	35.200000	32.030000	33.120000	+4.348%	51,219,578	-32.669%
2025-11-26	30.320000	32.450000	29.360000	31.740000	+9.789%	53,392,883	-29.742%
2025-11-25	29.890000	31.000000	28.670000	28.910000	-7.042%	49,568,374	-22.864%
2025-11-24	26.940000	31.529900	26.460000	31.100000	+19.615%	71,895,470	-28.296%
2025-11-21	26.020000	26.770000	24.330000	26.000000	-0.077%	55,091,755	-14.231%
2025-11-20	30.240000	30.380000	25.950000	26.020000	-10.829%	61,852,800	-14.297%
2025-11-19	31.750000	32.380000	28.750000	29.180000	-9.603%	50,543,858	-23.578%
2025-11-18	30.845000	33.390000	30.470000	32.280000	+4.297%	52,541,019	-30.917%
2025-11-17	33.750000	34.370000	30.120000	30.950000	-10.029%	58,469,336	-27.948%
2025-11-14	35.000000	36.040000	33.545000	34.400000	-5.934%	50,594,200	-35.174%
2025-11-13	39.900000	40.130000	36.050000	36.570000	-9.860%	41,175,160	-39.021%
2025-11-12	41.060000	41.250600	39.300000	40.570000	+2.475%	28,358,465	-45.033%
2025-11-11	40.720000	41.430000	38.430000	39.590000	-3.791%	22,459,404	-43.673%
2025-11-10	43.410000	43.770000	40.960000	41.150000	+2.287%	40,258,802	-45.808%
2025-11-07	37.390000	40.490000	35.790000	40.230000	+7.653%	45,657,824	-44.569%
2025-11-06	40.500000	40.707800	37.120100	37.370000	-9.778%	38,607,176	-40.326%
2025-11-05	41.250000	42.580000	40.280000	41.420000	+4.967%	34,280,258	-46.161%
2025-11-04	40.530000	43.020000	39.320500	39.460000	-7.933%	46,604,671	-43.487%
2025-11-03	44.780000	44.880000	42.490000	42.860000	-8.124%	35,907,867	-47.970%
2025-10-31	46.780000	47.375700	45.170000	46.650000	+4.714%	22,862,104	-52.197%
2025-10-30	48.040000	48.440000	44.470000	44.550000	-10.470%	41,374,094	-49.944%
2025-10-29	52.000000	52.230000	48.880000	49.760000	-5.291%	31,752,548	-55.185%
2025-10-28	53.150000	54.029900	52.400000	52.540000	-2.178%	23,616,332	-57.556%
2025-10-27	53.940000	54.540000	51.770000	53.710000	+6.546%	35,497,462	-58.481%
2025-10-24	51.000000	51.620000	49.940000	50.410000	+2.480%	23,550,897	-55.763%
2025-10-23	48.650000	49.600000	47.825000	49.190000	+2.415%	21,442,792	-54.666%
2025-10-22	51.000000	51.040000	46.560000	48.030000	-7.367%	36,844,585	-53.571%
2025-10-21	52.660000	55.190000	51.620100	51.850000	-3.625%	34,394,329	-56.991%
2025-10-20	52.750000	54.360000	51.800000	53.800000	+7.924%	31,801,741	-58.550%
2025-10-17	50.000000	51.050000	48.510000	49.850000	-2.408%	38,948,494	-55.266%
2025-10-16	54.470000	56.100000	51.000000	51.080000	-5.056%	35,439,371	-56.343%
2025-10-15	54.270000	54.270000	51.060000	53.800000	+1.663%	41,594,757	-58.550%
2025-10-14	52.690000	54.787100	52.020000	52.920000	-6.913%	41,803,045	-57.861%
2025-10-13	54.210000	56.850000	52.700000	56.850000	+8.348%	41,456,565	-60.774%
2025-10-10	59.240000	60.940000	52.365000	52.470000	-11.218%	67,895,848	-57.500%
2025-10-09	59.070000	59.310000	56.510000	59.100000	-1.500%	40,909,657	-62.267%
2025-10-08	60.530000	61.010000	57.120000	60.000000	+1.351%	51,600,547	-62.833%
2025-10-07	65.000000	65.600000	58.580000	59.200000	-6.359%	69,952,234	-62.331%
2025-10-06	59.580000	63.220000	58.930000	63.220000	+11.598%	64,816,237	-64.726%
2025-10-03	57.500000	57.820000	54.900000	56.650000	+0.265%	49,535,300	-60.635%
2025-10-02	54.010000	56.500000	52.755000	56.500000	+7.907%	53,494,947	-60.531%
2025-10-01	54.170000	54.463600	51.700000	52.360000	+0.828%	40,766,602	-57.410%
2025-09-30	51.760000	52.500000	50.650000	51.930000	-2.424%	32,520,593	-57.058%
2025-09-29	52.120000	54.600000	51.700000	53.220000	+5.386%	60,535,847	-58.098%
2025-09-26	49.580000	51.370000	47.310000	50.500000	+1.876%	40,936,211	-55.842%
2025-09-25	48.960000	50.955000	47.210000	49.570000	-4.526%	50,484,683	-55.013%
2025-09-24	55.300000	55.500000	51.530000	51.920000	-4.716%	42,314,226	-57.049%
2025-09-23	56.850000	57.550000	52.760000	54.490000	-1.107%	42,224,291	-59.075%
2025-09-22	58.305000	59.280000	54.490000	55.100000	-10.100%	65,584,979	-59.528%
2025-09-19	60.000000	64.250000	59.120000	61.290000	+2.218%	70,773,114	-63.616%
2025-09-18	59.500000	63.530000	58.800000	59.960000	+5.064%	64,933,681	-62.809%
2025-09-17	56.000000	58.470000	52.600000	57.070000	+2.038%	63,418,394	-60.925%
2025-09-16	53.700000	57.010000	50.900000	55.930000	+5.310%	53,107,760	-60.129%
2025-09-15	53.860000	54.500000	50.710000	53.110000	-3.594%	50,940,009	-58.012%
2025-09-12	50.000000	55.290000	48.310000	55.090000	+15.275%	67,519,982	-59.521%
2025-09-11	46.720000	50.100000	46.100000	47.790000	+4.803%	39,137,881	-53.338%
2025-09-10	46.090000	49.120000	45.150000	45.600000	+2.242%	41,452,820	-51.096%
2025-09-09	45.280000	45.520000	43.450000	44.600000	+1.850%	27,443,589	-50.000%
2025-09-08	42.050000	44.500000	41.920000	43.790000	+4.163%	37,762,020	-49.075%
2025-09-05	43.850000	44.270000	39.700000	42.040000	-0.356%	42,793,521	-46.955%
2025-09-04	43.460000	43.860000	40.410000	42.190000	-5.952%	42,147,743	-47.144%
2025-09-03	43.510000	46.110000	43.030000	44.860000	+5.578%	40,496,326	-50.290%
2025-09-02	43.190000	45.050000	41.770000	42.490000	-2.591%	36,127,326	-47.517%
2025-08-29	45.160000	46.230000	43.450100	43.620000	-4.279%	34,396,929	-48.877%
2025-08-28	47.020000	48.000000	45.150000	45.570000	-0.999%	37,734,113	-51.064%
2025-08-27	48.650000	49.100000	44.520000	46.030000	-7.848%	65,636,508	-51.553%
2025-08-26	50.250000	51.250000	48.546900	49.950000	+0.706%	45,703,723	-55.355%
2025-08-25	52.590000	55.010000	49.280000	49.600000	-7.272%	54,505,097	-55.040%
2025-08-22	47.750000	55.740000	47.020000	53.490000	+12.068%	83,415,647	-58.310%
2025-08-21	50.000000	51.330000	47.730000	47.730000	-8.317%	37,030,748	-53.279%
2025-08-20	50.280000	52.420000	47.250000	52.060000	+4.580%	53,584,454	-57.165%
2025-08-19	54.450000	55.299900	47.770000	49.780000	-9.276%	50,724,589	-55.203%
2025-08-18	55.670000	57.300000	52.650000	54.870000	-5.086%	47,985,488	-59.358%
2025-08-15	61.000000	61.000000	54.100000	57.810000	-4.367%	59,864,234	-61.425%
2025-08-14	58.200000	63.750000	57.180000	60.450000	-1.915%	70,142,513	-63.110%
2025-08-13	67.240000	71.740000	60.300000	61.630000	-1.297%	107,425,083	-63.816%
2025-08-12	64.660000	67.586800	55.620000	62.440000	+5.866%	129,641,943	-64.286%
2025-08-11	57.960000	70.000000	56.500000	58.980000	+14.680%	147,160,744	-62.191%
2025-08-08	43.140000	54.430000	42.630000	51.430000	+24.588%	92,117,439	-56.640%
2025-08-07	41.710000	43.450000	39.690000	41.280000	+7.304%	65,922,051	-45.979%
2025-08-06	33.000000	39.280000	31.850000	38.470000	+15.526%	46,866,148	-42.033%
2025-08-05	31.490000	33.870000	30.670000	33.300000	+6.971%	25,646,925	-33.033%
2025-08-04	33.000000	33.929900	30.940000	31.130000	-1.736%	35,928,327	-28.365%
2025-08-01	32.930000	33.540000	30.300000	31.680000	-8.545%	31,156,159	-29.609%
2025-07-31	35.900000	36.680000	33.710000	34.640000	+0.698%	25,853,152	-35.624%
2025-07-30	33.040000	36.720000	32.740000	34.400000	+7.500%	39,294,610	-35.174%
2025-07-29	32.300000	34.520000	30.600000	32.000000	-8.858%	49,104,971	-30.313%
2025-07-28	41.490000	41.490000	34.390000	35.110000	-11.784%	48,779,532	-36.485%
2025-07-25	41.230000	42.190000	38.770000	39.800000	-4.671%	29,196,778	-43.970%
2025-07-24	40.450000	45.700000	38.300000	41.750000	+5.696%	50,727,659	-46.587%
2025-07-23	41.500000	42.190000	38.550000	39.500000	-2.058%	22,067,155	-43.544%
2025-07-22	41.530000	42.660000	37.100000	40.330000	+1.921%	27,210,913	-44.706%
2025-07-21	45.000000	46.829900	39.160000	39.570000	-6.564%	34,070,344	-43.644%
2025-07-18	47.030000	48.000000	41.150000	42.350000	+1.074%	32,630,215	-47.344%
2025-07-17	48.200000	48.589900	40.100000	41.900000	-6.473%	28,308,440	-46.778%
2025-07-16	47.880000	51.679900	44.120000	44.800000	+12.112%	44,729,799	-50.223%
2025-07-15	42.970000	43.980000	39.100000	39.960000	-2.584%	12,653,266	-44.194%
2025-07-14	47.400000	59.000000	40.270000	41.020000	+0.985%	28,576,694	-45.636%
2025-07-11	52.070000	52.200000	38.020000	40.620000	-11.715%	9,386,261	-45.101%
2025-07-10	57.330000	59.000000	43.600000	46.010000	-31.040%	14,756,047	-51.532%
2025-07-09	120.990000	126.000000	57.010000	66.720000	-40.161%	22,548,954	-66.577%
2025-07-08	115.760000	134.480000	110.843200	111.500000	+3.740%	16,378,706	-80.000%
2025-07-07	105.580000	124.580000	92.500000	107.480000	-20.385%	18,875,606	-79.252%
2025-07-03	57.280000	161.000000	55.000000	135.000000	+130.769%	37,579,767	-83.481%
2025-07-02	51.540000	63.580000	41.500000	58.500000	+27.174%	24,770,405	-61.880%
2025-07-01	52.000000	74.800000	41.220100	46.000000	+35.693%	47,104,915	-51.522%
2025-06-30	15.000000	34.360000	12.380000	33.900000	+694.842%	110,196,702	-34.218%
2025-06-27	4.450000	4.570000	4.072700	4.265000	-3.507%	26,994	+422.860%
2025-06-26	4.390000	4.580000	3.920000	4.420000	+1.144%	26,909	+404.525%
2025-06-25	4.350000	4.649000	4.300000	4.370000	-1.131%	12,245	+410.297%
2025-06-24	4.400000	4.792800	4.370000	4.420000	+0.455%	45,943	+404.525%
2025-06-23	4.460000	4.620000	4.370000	4.400000	-4.555%	67,475	+406.818%
2025-06-20	4.810000	4.810000	4.450000	4.610000	-1.915%	54,185	+383.731%
2025-06-18	4.510000	4.920000	4.400000	4.700000	-2.490%	52,470	+374.468%
2025-06-17	4.720000	5.000000	4.600000	4.820000	+1.474%	105,868	+362.656%
2025-06-16	4.860000	5.230000	4.500000	4.750000	-4.234%	70,414	+369.474%
2025-06-13	5.510000	5.510000	4.820000	4.960000	-11.586%	113,593	+349.597%
2025-06-12	6.550000	6.550000	5.550000	5.610000	-10.954%	103,876	+297.504%
2025-06-11	6.750000	6.950000	6.300000	6.300100	-6.665%	44,843	+253.963%
2025-06-10	7.080000	7.100000	6.673200	6.750000	-2.032%	47,138	+230.370%
2025-06-09	7.530000	7.615000	6.360000	6.890000	-8.681%	286,471	+223.657%
2025-06-06	7.350000	7.690000	6.310000	7.545000	-2.645%	241,335	+195.560%
2025-06-05	7.250000	7.890000	6.800000	7.750000	-3.125%	877,052	+187.742%
2025-05-15	5.250000	8.000000	5.250000	8.000000	+1,900.000%	378	+178.750%
2025-05-14	0.400000	0.409900	0.400000	0.400000	-2.437%	23,702	+5,475.000%
2025-05-13	0.412500	0.437500	0.409990	0.409990	-8.891%	2,454	+5,339.157%
2025-05-12	0.400000	0.450000	0.400000	0.450000	+18.421%	24,998	+4,855.556%
2025-05-09	0.350000	0.380000	0.350000	0.380000	+8.571%	5,200	+5,768.421%
2025-05-08	0.367050	0.399900	0.268200	0.350000	-18.257%	20,730	+6,271.429%
2025-05-07	0.267000	0.472000	0.267000	0.428172	+1.946%	10,924	+5,108.187%
2025-05-06	0.410000	0.420000	0.410000	0.420000	+2.439%	10,100	+5,209.524%
2025-05-05	0.410000	0.410000	0.250100	0.410000	+5.128%	600	+5,339.024%
2025-05-02	0.349990	0.390000	0.340000	0.390000	+14.706%	9,808	+5,617.949%
2025-05-01	0.380000	0.380000	0.340000	0.340000	0.000%	300	+6,458.824%
2025-04-30	0.360000	0.360000	0.340000	0.340000	-12.821%	4,102	+6,458.824%
2025-04-29	0.400000	0.400000	0.390000	0.390000	-2.500%	7,502	+5,617.949%
2025-04-28	0.380000	0.400000	0.380000	0.400000	0.000%	10,702	+5,475.000%
2025-04-25	0.385000	0.400000	0.385000	0.400000	+3.896%	8,301	+5,475.000%
2025-04-23	0.385000	0.385000	0.385000	0.385000	+13.235%	100	+5,692.208%
2025-04-22	0.349990	0.400000	0.340000	0.340000	-15.000%	5,100	+6,458.824%
2025-04-10	0.400000	0.400000	0.400000	0.400000	+11.111%	4,200	+5,475.000%
2025-04-09	0.340000	0.390000	0.340000	0.360000	+9.091%	6,370	+6,094.444%
2025-04-08	0.370000	0.370000	0.330000	0.330000	-8.333%	17,039	+6,657.576%
2025-04-07	0.400000	0.400000	0.360000	0.360000	-18.163%	600	+6,094.444%
2025-04-03	0.370000	0.440000	0.370000	0.439900	+22.194%	19,600	+4,969.334%
2025-04-02	0.360000	0.360000	0.360000	0.360000	-18.135%	101	+6,094.444%
2025-03-31	0.340000	0.439750	0.330000	0.439750	+9.937%	16,200	+4,971.063%
2025-03-28	0.330000	0.417500	0.330000	0.400000	+14.286%	5,788	+5,475.000%
2025-03-27	0.350000	0.350000	0.350000	0.350000	-16.667%	3,001	+6,271.429%
2025-03-26	0.390000	0.420000	0.360000	0.420000	-10.543%	5,400	+5,209.524%
2025-03-24	0.469500	0.469500	0.469500	0.469500	+38.092%	301	+4,649.734%
2025-03-21	0.400000	0.478000	0.339990	0.339990	-28.872%	5,200	+6,459.016%
2025-03-20	0.489500	0.498000	0.400000	0.478000	-2.449%	600	+4,565.272%
2025-03-19	0.540000	0.540000	0.330100	0.490000	+39.601%	17,511	+4,451.020%
2025-03-18	0.330500	0.351000	0.330500	0.351000	-35.000%	8,503	+6,253.276%
2025-03-17	0.520100	0.540100	0.450000	0.540000	+3.846%	5,501	+4,029.630%
2025-03-14	0.380000	0.540000	0.343300	0.520000	+36.842%	42,860	+4,188.462%
2025-03-13	0.280000	0.380000	0.280000	0.380000	0.000%	6,200	+5,768.421%
2025-03-12	0.252100	0.380000	0.252100	0.380000	0.000%	320	+5,768.421%
2025-03-11	0.260000	0.380000	0.260000	0.380000	+35.714%	2,700	+5,768.421%
2025-03-10	0.280000	0.280000	0.280000	0.280000	-20.000%	3,253	+7,864.286%
2025-03-06	0.350000	0.350000	0.350000	0.350000	-9.326%	119	+6,271.429%
2025-03-05	0.385900	0.386000	0.385900	0.386000	+42.963%	200	+5,677.202%
2025-03-04	0.270000	0.270000	0.270000	0.270000	+0.004%	100	+8,159.259%
2025-03-03	0.269990	0.269990	0.269990	0.269990	-4.062%	1,275	+8,159.565%
2025-02-27	0.281420	0.281420	0.281420	0.281420	+8.238%	1,000	+7,824.099%
2025-02-25	0.310000	0.310000	0.260000	0.260000	-28.767%	10,000	+8,476.923%
2025-02-24	0.260000	0.365000	0.260000	0.365000	+12.993%	8,365	+6,009.589%
2025-02-21	0.323030	0.323030	0.323030	0.323030	-8.015%	100	+6,803.384%
2025-02-20	0.312450	0.351175	0.228200	0.351175	-3.761%	10,542	+6,250.110%
2025-02-19	0.320000	0.364900	0.255900	0.364900	+10.576%	23,488	+6,011.263%
2025-02-18	0.330000	0.330000	0.330000	0.330000	+3.125%	412	+6,657.576%
2025-02-14	0.336225	0.336225	0.320000	0.320000	-9.207%	1,200	+6,868.750%
2025-02-13	0.384900	0.384900	0.352450	0.352450	-4.401%	5,000	+6,227.139%
2025-02-12	0.368675	0.368675	0.368675	0.368675	+15.211%	100	+5,948.688%
2025-02-11	0.320000	0.320000	0.320000	0.320000	-4.826%	200	+6,868.750%
2025-02-10	0.336225	0.336225	0.336225	0.336225	-3.936%	1,690	+6,532.463%
2025-02-07	0.360000	0.384900	0.350000	0.350000	+9.375%	19,092	+6,271.429%
2025-02-06	0.368750	0.378000	0.320000	0.320000	-14.667%	3,800	+6,868.750%
2025-02-05	0.385000	0.385000	0.375000	0.375000	+1.695%	5,580	+5,846.667%
2025-02-04	0.300000	0.368750	0.300000	0.368750	-4.444%	8,510	+5,947.458%
2025-02-03	0.296050	0.385900	0.296050	0.385900	+10.257%	387	+5,678.699%
2025-01-31	0.309990	0.350000	0.300000	0.350000	+7.397%	14,865	+6,271.429%
2025-01-30	0.232308	0.325893	0.232308	0.325893	+13.571%	4,731	+6,742.737%
2025-01-29	0.264075	0.300000	0.222900	0.286950	-4.350%	40,443	+7,671.389%
2025-01-28	0.319990	0.319990	0.300000	0.300000	-3.226%	5,460	+7,333.333%
2025-01-24	0.310000	0.310000	0.310000	0.310000	0.000%	200	+7,093.548%
2025-01-23	0.310000	0.310000	0.310000	0.310000	-16.080%	4,305	+7,093.548%
2025-01-22	0.332300	0.389200	0.330000	0.369400	+19.161%	4,903	+5,936.816%
2025-01-21	0.309990	0.310000	0.309990	0.310000	+3.333%	10,131	+7,093.548%
2025-01-17	0.307600	0.307600	0.300000	0.300000	0.000%	30,362	+7,333.333%
2025-01-16	0.307600	0.307600	0.300000	0.300000	-1.251%	2,254	+7,333.333%
2025-01-15	0.307600	0.307600	0.301900	0.303800	-1.235%	6,988	+7,240.355%
2025-01-14	0.307600	0.307600	0.300000	0.307600	+2.044%	8,800	+7,149.675%
2025-01-13	0.288300	0.301440	0.288300	0.301440	+1.039%	2,172	+7,297.824%
2025-01-10	0.302500	0.307600	0.298339	0.298339	-0.554%	9,158	+7,374.718%
2025-01-08	0.307600	0.307600	0.300000	0.300000	-1.251%	13,829	+7,333.333%
2025-01-07	0.307600	0.379900	0.282000	0.303800	-13.200%	25,171	+7,240.355%
2025-01-06	0.330528	0.350000	0.330528	0.350000	-7.858%	515	+6,271.429%
2025-01-03	0.489800	0.499400	0.308300	0.379850	+8.529%	12,502	+5,770.738%
2025-01-02	0.410000	0.410000	0.350000	0.350000	-10.256%	21,002	+6,271.429%
2024-12-31	0.390000	0.390000	0.390000	0.390000	+12.065%	293	+5,617.949%
2024-12-30	0.405000	0.405000	0.348012	0.348012	-14.071%	3,201	+6,307.825%
2024-12-27	0.405000	0.405000	0.405000	0.405000	-1.699%	500	+5,406.173%
2024-12-26	0.412000	0.412000	0.412000	0.412000	-1.376%	505	+5,312.621%
2024-12-24	0.331200	0.462425	0.331200	0.417750	+19.361%	5,720	+5,238.121%
2024-12-23	0.340900	0.379990	0.340900	0.349990	-14.637%	20,400	+6,271.611%
2024-12-20	0.410000	0.440000	0.410000	0.410000	-6.818%	3,010	+5,339.024%
2024-12-19	0.380000	0.490000	0.380000	0.440000	+38.977%	47,868	+4,968.182%
2024-12-18	0.550000	0.550000	0.316600	0.316600	-38.524%	79,797	+6,943.588%
2024-12-17	0.540000	0.560000	0.507500	0.515000	-4.630%	21,650	+4,230.097%
2024-12-16	0.550000	0.670000	0.450000	0.540000	+20.000%	91,750	+4,029.630%
2024-12-13	0.520000	0.555000	0.450000	0.450000	-22.879%	34,290	+4,855.556%
2024-12-12	0.592500	0.680000	0.490000	0.583500	+8.056%	126,131	+3,721.765%
2024-12-11	0.323000	0.600000	0.323000	0.540000	+36.192%	214,758	+4,029.630%
2024-12-10	0.370000	0.400000	0.370000	0.396500	+0.380%	60,547	+5,524.212%
2024-12-09	0.360000	0.400000	0.279400	0.395000	+12.857%	27,780	+5,545.570%
2024-12-06	0.390000	0.390000	0.350000	0.350000	0.000%	7,362	+6,271.429%
2024-12-05	0.350000	0.350000	0.350000	0.350000	-2.775%	500	+6,271.429%
2024-12-03	0.360000	0.360000	0.359990	0.359990	-1.373%	909	+6,094.617%
2024-12-02	0.359000	0.365000	0.350000	0.365000	-1.351%	1,554	+6,009.589%
2024-11-29	0.370000	0.370000	0.370000	0.370000	+5.714%	300	+5,927.027%
2024-11-25	0.390000	0.390000	0.350000	0.350000	+16.667%	14,541	+6,271.429%
2024-11-22	0.240100	0.380000	0.240100	0.300000	-16.667%	20,815	+7,333.333%
2024-11-21	0.300000	0.360000	0.300000	0.360000	-2.041%	1,087	+6,094.444%
2024-11-18	0.322000	0.388000	0.300000	0.367500	+22.500%	10,880	+5,968.027%
2024-11-15	0.330000	0.340000	0.300000	0.300000	-11.765%	3,300	+7,333.333%
2024-11-14	0.250100	0.340000	0.250100	0.340000	-1.091%	1,402	+6,458.824%
2024-11-12	0.300000	0.343750	0.300000	0.343750	+63.698%	5,125	+6,387.273%
2024-11-11	0.209990	0.300000	0.209990	0.209990	-30.003%	2,115	+10,519.553%
2024-11-08	0.280000	0.300000	0.280000	0.300000	+50.000%	1,254	+7,333.333%
2024-11-06	0.200000	0.200000	0.200000	0.200000	0.000%	200	+11,050.000%
2024-11-01	0.247000	0.247000	0.200000	0.200000	0.000%	3,000	+11,050.000%
2024-10-30	0.200000	0.210000	0.200000	0.200000	+9.589%	9,846	+11,050.000%
2024-10-29	0.150000	0.200000	0.150000	0.182500	-3.388%	11,031	+12,119.178%
2024-10-25	0.138000	0.189900	0.138000	0.188900	+51.849%	20,751	+11,705.188%
2024-10-21	0.139400	0.139400	0.096350	0.124400	+24.400%	13,408	+17,826.045%
2024-10-18	0.154400	0.154400	0.100000	0.100000	-44.259%	14,114	+22,200.000%
2024-10-17	0.179400	0.179400	0.179400	0.179400	-5.230%	2,500	+12,330.323%
2024-10-16	0.239400	0.239400	0.189300	0.189300	+45.615%	1,325	+11,680.243%
2024-10-15	0.140000	0.140000	0.130000	0.130000	+7.438%	11,020	+17,053.846%
2024-10-14	0.200000	0.200000	0.100000	0.121000	-72.469%	277,046	+18,329.752%
2024-10-09	0.200000	0.439500	0.200000	0.439500	+9.875%	1,208	+4,973.948%
2024-10-07	0.376000	0.400000	0.376000	0.400000	+19.581%	500	+5,475.000%
2024-10-01	0.446000	0.446000	0.334500	0.334500	-25.000%	5,000	+6,566.667%
2024-09-30	0.446000	0.446000	0.446000	0.446000	0.000%	400	+4,900.000%
2024-09-26	0.446000	0.446000	0.446000	0.446000	-17.377%	200	+4,900.000%
2024-09-23	0.539800	0.539800	0.539800	0.539800	-1.496%	100	+4,031.160%
2024-09-19	0.548000	0.548000	0.548000	0.548000	+22.870%	100	+3,969.343%
2024-09-18	0.532320	0.532320	0.446000	0.446000	-17.026%	2,000	+4,900.000%
2024-09-13	0.537520	0.537520	0.537520	0.537520	+16.447%	200	+4,048.683%
2024-09-11	0.466000	0.466000	0.446000	0.461600	-16.073%	734	+4,731.023%
2024-09-06	0.462000	0.550000	0.462000	0.550000	0.000%	300	+3,954.545%
2024-09-05	0.477200	0.550000	0.477200	0.550000	-4.844%	200	+3,954.545%
2024-08-27	0.466000	0.578000	0.466000	0.578000	0.000%	300	+3,758.131%
2024-08-26	0.452000	0.578000	0.452000	0.578000	+20.461%	600	+3,758.131%

.dark-mode .Yct9hC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yct9hC{ color: #333333; background-color: white; border: 2px solid #333333; }BMNRBitMine Immersion Technologies, Inc.stock NYSE

BMNR
BitMine Immersion Technologies, Inc.
stock NYSE