BIT:19MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	183.28	190.72	169.40	170.40	170.40	-2.60%	20,413
May 26, 2026	175.80	185.50	170.00	174.94	174.94	-0.14%	8,773
May 25, 2026	178.78	178.78	173.12	175.18	175.18	3.08%	2,107
May 22, 2026	167.76	170.38	166.36	169.94	169.94	3.62%	6,653
May 21, 2026	162.20	168.76	160.62	164.00	164.00	1.07%	9,933
May 20, 2026	156.16	166.00	155.60	162.26	162.26	8.86%	6,452
May 19, 2026	144.94	149.18	140.44	149.06	149.06	2.50%	5,310
May 18, 2026	151.80	158.00	144.50	145.42	145.42	-6.28%	5,192
May 15, 2026	152.40	155.16	147.10	155.16	155.16	-2.13%	2,644
May 14, 2026	158.70	163.06	152.40	158.54	158.54	5.27%	7,133
May 13, 2026	143.02	155.42	140.88	150.60	150.60	9.32%	6,046
May 12, 2026	141.72	143.08	136.76	137.76	137.76	-6.26%	5,256
May 11, 2026	140.88	147.62	138.14	146.96	146.96	3.96%	4,029
May 8, 2026	138.80	142.08	137.86	141.36	141.36	0.01%	2,827
May 7, 2026	146.44	146.92	140.26	141.34	141.34	-1.52%	2,308
May 6, 2026	145.82	148.98	141.30	143.52	143.52	-1.23%	4,270
May 5, 2026	140.42	145.30	140.42	145.30	145.30	4.08%	2,757
May 4, 2026	141.52	143.72	139.60	139.60	139.60	-0.50%	3,012
Apr 30, 2026	134.48	140.30	134.48	140.30	140.30	6.35%	2,316
Apr 29, 2026	134.22	134.24	129.42	131.92	131.92	1.66%	3,410
Apr 28, 2026	131.86	132.84	125.74	129.76	129.76	-1.52%	8,859
Apr 27, 2026	136.70	138.32	128.74	131.76	131.76	-4.31%	5,537
Apr 24, 2026	145.58	148.80	135.00	137.70	137.70	-2.60%	8,026
Apr 23, 2026	135.70	141.62	134.16	141.38	141.38	6.81%	4,211
Apr 22, 2026	131.58	132.94	129.00	132.36	132.36	3.26%	3,505
Apr 21, 2026	129.26	131.00	126.00	128.18	128.18	3.62%	4,041
Apr 20, 2026	125.70	128.36	123.00	123.70	123.70	5.17%	6,138
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	5.76%	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