BIT:19MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	112.52	117.70	112.52	117.62	117.62	4.03%	3,946
Apr 16, 2026	115.02	115.74	109.78	113.06	113.06	-1.99%	2,536
Apr 15, 2026	111.00	116.40	110.68	115.36	115.36	1.42%	1,881
Apr 14, 2026	112.00	116.08	109.52	113.74	113.74	2.38%	2,089
Apr 13, 2026	109.42	115.02	109.02	111.10	111.10	2.13%	9,181
Apr 10, 2026	103.34	109.48	102.76	108.78	108.78	5.57%	2,518
Apr 9, 2026	97.44	104.12	97.44	103.04	103.04	5.70%	3,082
Apr 8, 2026	96.61	100.30	94.63	97.48	97.43	5.52%	6,177
Apr 7, 2026	90.93	94.90	90.81	92.38	92.33	0.37%	1,105
Apr 2, 2026	89.33	92.45	87.90	92.04	91.99	0.83%	6,114
Apr 1, 2026	87.94	92.64	86.91	91.28	91.23	10.50%	12,064
Mar 31, 2026	77.04	83.92	76.93	82.61	82.57	4.66%	1,730
Mar 30, 2026	82.25	82.50	77.51	78.93	78.89	-3.65%	220
Mar 27, 2026	86.44	86.44	82.05	81.92	81.88	-3.11%	2,746
Mar 26, 2026	83.61	87.00	83.07	84.55	84.51	-0.07%	6,240
Mar 25, 2026	81.24	85.00	81.24	84.61	84.57	6.63%	10,546
Mar 24, 2026	76.79	80.41	76.79	79.35	79.31	2.49%	1,188
Mar 23, 2026	74.45	77.89	74.44	77.42	77.38	-0.08%	331
Mar 20, 2026	77.24	77.71	76.34	77.48	77.44	2.85%	466
Mar 19, 2026	75.79	75.96	75.06	75.33	75.29	-2.14%	524
Mar 18, 2026	80.04	80.04	76.69	76.98	76.94	-2.67%	1,354
Mar 17, 2026	80.00	80.13	78.79	79.09	79.05	-0.80%	289
Mar 16, 2026	80.64	80.64	76.48	79.73	79.69	4.48%	1,472
Mar 13, 2026	76.08	78.30	75.88	76.31	76.27	-1.46%	2,069
Mar 12, 2026	77.64	78.20	76.88	77.44	77.40	-1.48%	977
Mar 11, 2026	80.97	81.52	78.25	78.60	78.56	-2.88%	7,085
Mar 10, 2026	79.78	81.50	78.36	80.93	80.89	4.57%	4,647
Mar 9, 2026	74.85	77.38	73.61	77.39	77.35	-0.19%	2,502
Mar 6, 2026	74.88	77.66	71.25	77.54	77.50	14.87%	16,787
Mar 5, 2026	68.56	69.08	67.50	67.50	67.46	0.18%	2,261
Mar 4, 2026	66.27	67.92	66.21	67.38	67.34	-0.65%	384
Mar 3, 2026	67.17	68.00	66.45	67.82	67.78	-1.24%	1,661
Mar 2, 2026	66.66	68.86	66.65	68.67	68.63	1.28%	455
Feb 27, 2026	66.81	67.77	66.12	67.80	67.76	1.48%	324
Feb 26, 2026	68.78	68.78	66.46	66.81	66.77	-0.99%	212
Feb 25, 2026	66.36	67.36	66.36	67.48	67.44	0.96%	311
Feb 24, 2026	66.46	66.46	66.46	66.84	66.80	1.84%	3
Feb 23, 2026	66.90	66.90	64.87	65.63	65.60	-2.87%	233
Feb 20, 2026	70.00	70.00	67.08	67.57	67.53	0.52%	304
Feb 19, 2026	66.67	67.30	66.67	67.22	67.18	-0.21%	300
Feb 18, 2026	67.50	67.69	67.22	67.36	67.32	0.03%	211
Feb 17, 2026	65.80	67.45	65.80	67.34	67.30	2.08%	106
Feb 16, 2026	73.65	73.65	65.63	65.97	65.94	-1.48%	1,208
Feb 13, 2026	66.66	66.96	65.71	66.96	66.92	2.32%	155
Feb 12, 2026	69.00	69.23	66.13	65.44	65.41	-4.15%	572
Feb 11, 2026	68.69	70.20	67.03	68.27	68.23	-1.98%	1,035
Feb 10, 2026	69.29	69.62	69.23	69.65	69.61	1.16%	355
Feb 9, 2026	68.23	68.85	66.14	68.85	68.81	1.92%	1,565
Feb 6, 2026	63.80	67.55	63.80	67.55	67.51	9.29%	1,918
Feb 5, 2026	63.19	63.25	59.90	61.81	61.78	-1.90%	1,971