S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Coinshrs Bitcn Ming (WGMI)

NASDAQ

$55.50+$4.04 (+7.85%)

Price as of Aug 03, 2026 7:52 PM EDT

119.73%
1-Year Change

1 Month
-18.41%

Low Price$43.30

High Price$58.27
3 Months
+6.83%

Low Price$43.30

High Price$72.10
1 Year
+119.73%

Low Price$24.83

High Price$72.10

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	55.29	55.60	50.80	51.46	-2.67%	817,002
07/30/2026	47.28	53.38	46.93	52.87	+22.10%	816,305
07/29/2026	48.78	49.15	42.96	43.30	-11.99%	943,061
07/28/2026	49.92	49.92	46.40	49.20	-4.50%	919,247
07/27/2026	54.95	54.95	50.16	51.52	-3.86%	643,415
07/24/2026	57.77	57.99	53.43	53.59	-8.03%	496,620
07/23/2026	56.18	60.51	56.18	58.27	+1.94%	720,209
07/22/2026	55.15	58.20	55.07	57.16	+1.87%	313,148
07/21/2026	54.51	57.50	54.45	56.11	+6.47%	830,972
07/20/2026	50.29	53.65	49.79	52.70	+10.78%	526,011
07/17/2026	46.06	48.79	44.64	47.57	-1.10%	501,935
07/16/2026	51.12	51.38	47.54	48.10	-9.25%	646,103
07/15/2026	53.07	54.23	50.54	53.00	+1.47%	367,743
07/14/2026	54.46	55.13	51.25	52.23	-0.08%	429,445
07/13/2026	53.95	55.29	51.15	52.27	-5.82%	299,163
07/10/2026	57.67	57.84	54.44	55.50	-2.95%	266,466
07/09/2026	57.13	58.82	56.31	57.19	+3.73%	352,255
07/08/2026	52.11	55.20	52.08	55.13	+4.75%	636,866
07/07/2026	54.97	55.06	51.02	52.63	-6.82%	744,317
07/06/2026	55.22	58.79	55.22	56.48	+6.19%	799,067
07/02/2026	58.83	59.45	52.24	53.19	-9.49%	1,034,173
07/01/2026	60.78	60.89	56.87	58.77	-6.82%	1,725,300
06/30/2026	62.74	63.79	61.49	63.07	-0.99%	405,109
06/29/2026	67.07	67.52	60.38	63.70	-3.09%	817,268
06/26/2026	63.17	66.28	61.25	65.73	+1.23%	561,507
06/25/2026	68.86	69.56	62.45	64.93	-2.74%	850,067
06/24/2026	71.40	71.40	64.40	66.76	-5.95%	908,606
06/23/2026	67.70	73.67	67.00	70.98	-1.39%	489,074
06/22/2026	73.15	76.94	71.72	71.98	-0.17%	682,980
06/18/2026	71.52	73.01	69.09	72.10	+4.89%	909,388
06/17/2026	69.13	72.50	68.42	68.74	-0.75%	662,580
06/16/2026	68.59	71.76	68.40	69.26	+0.36%	744,735
06/15/2026	69.60	70.74	68.29	69.01	+4.61%	695,964
06/12/2026	64.22	68.31	63.98	65.97	+3.21%	526,485
06/11/2026	59.29	64.36	58.89	63.92	+7.65%	405,436
06/10/2026	62.44	64.66	59.29	59.38	-5.94%	479,777
06/09/2026	67.52	69.00	59.90	63.13	-3.98%	1,000,110
06/08/2026	63.87	66.36	62.62	65.75	+6.75%	446,266
06/05/2026	66.47	66.50	58.87	61.59	-11.20%	2,162,605
06/04/2026	67.91	70.70	66.61	69.36	-1.92%	563,372
06/03/2026	72.57	74.29	69.95	70.72	-1.11%	543,966
06/02/2026	71.00	74.13	70.91	71.51	+1.06%	795,140
06/01/2026	67.07	72.35	65.69	70.76	+3.92%	958,901
05/29/2026	68.99	68.99	65.35	68.09	-1.69%	567,125
05/28/2026	68.48	70.12	67.09	69.26	+0.67%	896,807
05/27/2026	65.35	69.25	63.44	68.80	+6.12%	740,442
05/26/2026	64.57	66.24	63.79	64.83	+4.68%	612,154
05/22/2026	61.41	63.08	60.39	61.93	+0.55%	398,220
05/21/2026	58.02	61.64	58.00	61.59	+7.45%	406,896
05/20/2026	56.00	58.24	55.23	57.32	+4.50%	665,350
05/19/2026	54.20	55.46	51.89	54.85	-1.26%	390,712
05/18/2026	57.96	57.96	53.44	55.55	-2.90%	1,094,925
05/15/2026	58.97	59.20	56.55	57.21	-7.05%	583,283
05/14/2026	58.92	62.32	58.25	61.55	+4.53%	857,474
05/13/2026	58.40	60.00	56.50	58.88	+1.99%	383,838
05/12/2026	57.00	58.20	54.32	57.73	-1.27%	379,673
05/11/2026	56.36	61.19	55.11	58.47	+0.78%	431,323
05/08/2026	59.67	59.96	56.61	58.02	+0.78%	698,417
05/07/2026	59.07	59.21	55.74	57.57	-5.25%	615,574
05/06/2026	57.44	60.83	57.44	60.76	+10.19%	1,222,496
05/05/2026	51.60	55.22	50.97	55.14	+9.19%	839,400
05/04/2026	48.50	50.86	48.49	50.50	+4.79%	548,777
05/01/2026	48.86	50.10	48.09	48.19	+0.04%	338,181
04/30/2026	46.45	48.67	46.38	48.17	+6.15%	352,587
04/29/2026	46.73	46.73	44.60	45.38	-2.58%	422,170
04/28/2026	46.96	47.54	45.28	46.58	-5.06%	542,120
04/27/2026	49.75	50.30	47.98	49.06	-1.13%	503,276
04/24/2026	51.40	52.15	49.38	49.62	-1.12%	589,731
04/23/2026	49.87	52.43	49.00	50.18	+0.20%	339,865
04/22/2026	49.12	50.44	49.12	50.08	+5.48%	420,992
04/21/2026	50.02	50.12	47.22	47.48	-3.94%	414,729
04/20/2026	48.16	49.76	48.06	49.43	+0.73%	361,465
04/17/2026	47.89	49.19	46.62	49.07	+5.35%	482,431
04/16/2026	47.53	47.53	44.73	46.58	-1.52%	567,806
04/15/2026	46.99	47.33	45.70	47.30	-0.48%	546,760
04/14/2026	46.11	48.27	46.02	47.53	+6.43%	520,542
04/13/2026	41.21	44.84	41.00	44.66	+5.85%	892,542
04/10/2026	41.74	43.47	41.74	42.19	+2.01%	314,188
04/09/2026	39.97	42.29	39.90	41.36	+2.10%	843,897
04/08/2026	40.40	40.86	38.84	40.51	+7.83%	555,170
04/07/2026	35.99	37.63	35.20	37.57	+2.37%	361,100
04/06/2026	35.90	37.22	35.90	36.70	+2.63%	265,376
04/02/2026	33.22	35.79	32.97	35.76	+2.58%	373,067
04/01/2026	35.46	36.06	34.67	34.86	+0.11%	380,221
03/31/2026	33.12	34.92	32.46	34.82	+7.70%	499,400
03/30/2026	35.88	35.96	31.79	32.33	-8.13%	463,722
03/27/2026	36.55	36.55	34.60	35.19	-5.10%	429,252
03/26/2026	39.20	39.54	36.82	37.08	-7.99%	800,837
03/25/2026	40.33	41.35	39.50	40.30	+3.68%	378,526
03/24/2026	39.15	39.87	37.86	38.87	-1.35%	319,292
03/23/2026	38.36	40.66	38.29	39.40	+4.56%	386,643
03/20/2026	38.85	39.32	36.42	37.68	-3.63%	454,432
03/19/2026	37.89	39.44	37.11	39.10	0.00%	317,223
03/18/2026	39.62	40.37	38.88	39.10	-2.57%	311,635
03/17/2026	39.88	40.80	39.25	40.13	-0.79%	409,922
03/16/2026	40.27	40.89	39.65	40.45	+5.68%	480,432
03/13/2026	38.93	40.51	37.95	38.28	+0.83%	551,626
03/12/2026	38.05	38.20	36.70	37.96	-2.47%	344,368
03/11/2026	37.96	40.12	37.87	38.92	+4.18%	437,760
03/10/2026	37.49	38.52	37.11	37.36	+0.08%	897,775