BMNR(BMNR)
BMNR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.78 | $19.65 | $18.65 | $19.39 | 26.66M |
| 5/19/2026 | $18.49 | $18.95 | $18.29 | $18.63 | 29.47M |
| 5/18/2026 | $19.34 | $19.39 | $18.29 | $18.73 | 47.95M |
| 5/15/2026 | $21.28 | $21.33 | $19.85 | $19.87 | 50.48M |
| 5/14/2026 | $21.20 | $22.65 | $20.69 | $22.00 | 37.54M |
| 5/13/2026 | $21.43 | $21.69 | $21.03 | $21.18 | 25.52M |
| 5/12/2026 | $22.37 | $22.50 | $21.23 | $21.67 | 45.05M |
| 5/11/2026 | $22.02 | $23.37 | $21.96 | $23.02 | 40.32M |
| 5/8/2026 | $22.00 | $22.40 | $21.48 | $22.17 | 28.94M |
| 5/7/2026 | $22.60 | $22.73 | $21.38 | $22.00 | 36.94M |
| 5/6/2026 | $23.00 | $23.47 | $22.63 | $22.91 | 36.63M |
| 5/5/2026 | $23.20 | $23.35 | $22.56 | $23.10 | 34.97M |
| 5/4/2026 | $22.16 | $23.17 | $22.16 | $22.79 | 43.40M |
| 5/1/2026 | $21.66 | $22.09 | $21.44 | $21.88 | 29.62M |
| 4/30/2026 | $20.73 | $21.42 | $20.52 | $21.40 | 24.55M |
| 4/29/2026 | $21.27 | $21.30 | $20.19 | $20.66 | 32.67M |
| 4/28/2026 | $21.01 | $21.68 | $20.58 | $21.48 | 28.53M |
| 4/27/2026 | $22.03 | $22.41 | $21.43 | $21.55 | 31.21M |
| 4/24/2026 | $22.41 | $22.51 | $21.67 | $22.14 | 26.01M |
| 4/23/2026 | $22.62 | $23.05 | $21.65 | $22.00 | 40.45M |
| 4/22/2026 | $22.85 | $23.44 | $22.69 | $23.31 | 47.16M |
| 4/21/2026 | $22.65 | $22.82 | $21.69 | $21.71 | 36.88M |
| 4/20/2026 | $22.18 | $22.76 | $21.58 | $22.53 | 37.65M |
| 4/17/2026 | $23.02 | $24.11 | $22.67 | $22.95 | 63.70M |
| 4/16/2026 | $22.39 | $22.50 | $21.56 | $22.44 | 34.88M |
| 4/15/2026 | $21.68 | $22.44 | $21.15 | $22.34 | 40.54M |
| 4/14/2026 | $22.36 | $23.16 | $21.10 | $21.48 | 71.69M |
| 4/13/2026 | $20.98 | $22.03 | $20.68 | $21.51 | 54.46M |
| 4/10/2026 | $21.58 | $21.77 | $20.99 | $21.28 | 28.76M |
| 4/9/2026 | $21.19 | $21.85 | $20.48 | $21.08 | 35.20M |
| 4/8/2026 | $21.73 | $21.96 | $20.64 | $21.52 | 39.26M |
| 4/7/2026 | $20.06 | $20.22 | $19.30 | $20.17 | 34.57M |
| 4/6/2026 | $20.00 | $20.97 | $19.97 | $20.60 | 41.06M |
| 4/2/2026 | $18.86 | $19.54 | $18.30 | $19.45 | 39.70M |
| 4/1/2026 | $19.98 | $20.38 | $19.50 | $19.69 | 41.35M |
| 3/31/2026 | $18.51 | $19.99 | $18.36 | $19.78 | 70.36M |
| 3/30/2026 | $19.18 | $19.19 | $17.84 | $18.30 | 55.01M |
| 3/27/2026 | $19.09 | $19.14 | $18.28 | $18.39 | 52.36M |
| 3/26/2026 | $20.28 | $20.72 | $19.45 | $19.47 | 46.06M |
| 3/25/2026 | $21.40 | $21.88 | $20.75 | $21.24 | 38.25M |
| 3/24/2026 | $21.13 | $21.50 | $20.37 | $20.80 | 42.10M |
| 3/23/2026 | $21.20 | $21.79 | $20.53 | $21.27 | 47.88M |
| 3/20/2026 | $21.15 | $21.23 | $20.22 | $20.94 | 65.70M |
| 3/19/2026 | $20.70 | $21.38 | $20.45 | $21.14 | 41.48M |
| 3/18/2026 | $22.43 | $22.54 | $21.41 | $21.41 | 51.63M |
| 3/17/2026 | $23.30 | $23.85 | $22.97 | $23.23 | 39.54M |
| 3/16/2026 | $22.27 | $23.53 | $22.17 | $23.39 | 74.37M |
| 3/13/2026 | $21.76 | $22.76 | $20.49 | $20.54 | 80.72M |
| 3/12/2026 | $20.87 | $21.30 | $20.16 | $20.55 | 32.21M |
| 3/11/2026 | $20.87 | $21.49 | $20.39 | $21.05 | 30.49M |
| 3/10/2026 | $20.62 | $21.48 | $20.35 | $20.73 | 35.36M |
| 3/9/2026 | $19.76 | $20.74 | $19.27 | $20.70 | 50.90M |
| 3/6/2026 | $19.53 | $19.57 | $18.84 | $18.88 | 43.82M |
| 3/5/2026 | $21.03 | $21.34 | $19.93 | $20.35 | 39.35M |
| 3/4/2026 | $21.00 | $21.87 | $20.66 | $21.12 | 62.29M |
| 3/3/2026 | $19.55 | $20.18 | $18.97 | $19.57 | 37.22M |
| 3/2/2026 | $18.90 | $21.16 | $18.82 | $20.40 | 52.86M |
| 2/27/2026 | $19.74 | $19.85 | $18.88 | $18.98 | 33.34M |
| 2/26/2026 | $21.45 | $21.60 | $19.92 | $20.44 | 41.86M |
| 2/25/2026 | $20.50 | $22.17 | $20.49 | $21.50 | 60.44M |
| 2/24/2026 | $18.75 | $19.60 | $18.65 | $19.44 | 30.34M |
| 2/23/2026 | $19.50 | $19.68 | $18.81 | $19.22 | 30.54M |
| 2/20/2026 | $19.78 | $20.41 | $19.67 | $20.13 | 36.29M |