Get the Stockscreener App
18.10
3.83%
-0.72
After Hours:
18.06
-0.04
-0.22%
Bitmine Immersion Technologies Inc Stock (BMNR) Price History
The historical daily chart and data for Bitmine Immersion Technologies Inc stock (BMNR), show that the latest closing stock price as of August 10, 2026, is $18.10.
- Bitmine Immersion Technologies Inc all-time high stock price is $24.11, occurred on April 17, 2026.
- The lowest Bitmine Immersion Technologies Inc stock price recorded was $12.80 on June 30, 2026. Since then, Bitmine Immersion Technologies Inc's stock price has risen over 41.41% to $18.10 now.
- The 52-week high stock price for BMNR is $24.11, representing a 33.20% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for BMNR is $12.80, indicating a -29.28% decrease from the current share price, occurred on June 30, 2026.
The table below shows more information about BMNR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 10, 2026 | $18.86 | $18.06 | $0.80 | 27,583,541.0 | -3.83% |
| Aug 07, 2026 | $19.30 | $18.13 | $1.17 | 29,787,352.0 | +2.84% |
| Aug 06, 2026 | $18.71 | $17.83 | $0.88 | 24,926,323.0 | -0.71% |
| Aug 05, 2026 | $18.60 | $17.58 | $1.02 | 29,078,064.0 | +1.82% |
| Aug 04, 2026 | $18.19 | $17.31 | $0.88 | 28,331,865.0 | +3.90% |
| Aug 03, 2026 | $17.55 | $16.63 | $0.915 | 20,975,383.0 | +0.81% |
| Jul 31, 2026 | $17.77 | $16.52 | $1.25 | 31,427,619.0 | -4.42% |
| Jul 30, 2026 | $18.23 | $16.86 | $1.37 | 35,554,917.0 | +8.98% |
| Jul 29, 2026 | $17.73 | $16.53 | $1.20 | 32,082,193.0 | -5.58% |
| Jul 28, 2026 | $17.89 | $16.33 | $1.56 | 33,098,029.0 | -1.95% |
| Jul 27, 2026 | $18.32 | $16.67 | $1.65 | 61,911,432.0 | +13.49% |
| Jul 24, 2026 | $16.61 | $15.52 | $1.09 | 31,613,171.0 | -4.82% |
| Jul 23, 2026 | $17.86 | $16.29 | $1.57 | 42,562,800.0 | -6.48% |
| Jul 22, 2026 | $18.24 | $17.03 | $1.21 | 35,015,903.0 | +2.96% |
| Jul 21, 2026 | $17.24 | $16.69 | $0.55 | 35,683,913.0 | +3.61% |
| Jul 20, 2026 | $16.88 | $15.86 | $1.02 | 31,892,397.0 | +5.99% |
| Jul 17, 2026 | $15.86 | $14.67 | $1.19 | 35,859,719.0 | +1.62% |
| Jul 16, 2026 | $15.78 | $15.06 | $0.72 | 28,351,605.0 | -2.22% |
| Jul 15, 2026 | $16.94 | $15.64 | $1.30 | 42,360,534.0 | -3.07% |
| Jul 14, 2026 | $16.35 | $15.38 | $0.97 | 51,150,926.0 | +11.50% |
| Jul 13, 2026 | $14.88 | $14.32 | $0.56 | 26,077,246.0 | -2.47% |
Bitmine Immersion Technologies Inc Stock (BMNR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitmine Immersion Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BMNR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitmine Immersion Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitmine Immersion Technologies Inc Stock (BMNR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $19.30 | $16.63 | $2.67 | 188,266,069.0 | +4.75% |
| Jul, 2026 | $18.32 | $13.28 | $5.04 | 790,056,188.0 | +29.83% |
| Jun, 2026 | $19.44 | $12.80 | $6.64 | 872,377,469.0 | -30.93% |
| May, 2026 | $23.47 | $17.87 | $5.60 | 685,901,724.0 | -9.95% |
| Apr, 2026 | $24.11 | $20.19 | $3.92 | 627,923,451.0 | +0.00% |
0.29%
0.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):