BIT:1ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	111.74	111.74	111.74	108.86	108.86	-6.22%	10
Mar 25, 2026	115.26	115.26	115.26	116.08	116.08	1.66%	10
Mar 24, 2026	114.18	114.18	114.18	114.18	114.18	0.32%	-
Mar 23, 2026	111.30	111.94	110.94	113.82	113.82	-1.18%	106
Mar 20, 2026	115.18	115.18	115.18	115.18	115.18	-1.29%	-
Mar 19, 2026	116.68	116.68	116.68	116.68	116.68	-1.55%	-
Mar 18, 2026	116.64	117.54	116.64	118.52	118.52	2.24%	129
Mar 17, 2026	117.38	117.38	117.38	115.92	115.92	0.68%	57
Mar 16, 2026	115.14	115.14	115.14	115.14	115.14	-0.10%	-
Mar 13, 2026	117.96	118.00	117.96	115.26	115.26	-2.45%	143
Mar 12, 2026	118.16	118.16	118.16	118.16	118.16	-1.57%	-
Mar 11, 2026	120.04	120.04	120.04	120.04	120.04	-0.91%	-
Mar 10, 2026	118.54	118.54	118.54	121.14	121.14	4.50%	100
Mar 9, 2026	113.94	113.94	112.02	115.92	115.92	-1.91%	113
Mar 6, 2026	120.88	120.88	117.92	118.18	118.18	3.12%	375
Mar 5, 2026	114.60	114.60	114.60	114.60	114.60	-1.44%	-
Mar 4, 2026	107.00	114.00	107.00	116.28	116.28	8.39%	286
Mar 3, 2026	108.52	108.52	107.02	107.28	107.28	-4.71%	198
Mar 2, 2026	108.76	111.40	108.76	112.58	112.58	1.96%	171
Feb 27, 2026	111.32	111.32	111.32	110.42	110.42	-0.27%	40
Feb 26, 2026	112.38	112.38	109.86	110.72	110.72	-0.63%	54
Feb 25, 2026	111.42	111.42	111.42	111.42	111.42	-0.77%	-
Feb 24, 2026	111.00	113.58	111.00	112.28	112.28	-0.21%	307
Feb 23, 2026	111.36	111.36	109.16	112.52	112.52	-3.25%	37
Feb 20, 2026	116.82	116.82	116.80	116.30	116.30	0.26%	51
Feb 19, 2026	116.00	116.00	116.00	116.00	116.00	-2.90%	-
Feb 18, 2026	118.92	118.92	118.80	119.46	119.46	-0.95%	129
Feb 17, 2026	118.68	120.54	118.36	120.60	120.60	-5.28%	148
Feb 16, 2026	110.08	125.34	110.08	127.32	127.32	7.32%	142
Feb 13, 2026	124.00	126.50	119.52	118.64	118.64	6.37%	384
Feb 12, 2026	119.60	119.60	116.12	111.54	111.54	-6.27%	145
Feb 11, 2026	121.88	121.88	121.00	119.00	119.00	-0.50%	254
Feb 10, 2026	119.60	119.60	119.60	119.60	119.60	0.84%	-
Feb 9, 2026	116.06	116.06	116.06	118.60	118.60	3.67%	110
Feb 6, 2026	109.10	109.10	109.10	114.40	114.40	4.09%	8
Feb 5, 2026	108.48	108.48	108.48	109.90	109.90	-4.32%	4
Feb 4, 2026	114.80	114.80	114.80	114.86	114.86	-1.49%	104
Feb 3, 2026	118.36	121.16	111.84	116.60	116.60	-2.65%	260
Feb 2, 2026	115.90	119.46	110.12	119.78	119.78	-1.20%	223
Jan 30, 2026	121.92	122.64	121.00	121.24	121.24	-2.08%	94
Jan 29, 2026	124.48	126.82	123.92	123.82	123.82	-0.86%	237
Jan 28, 2026	124.84	127.04	123.74	124.90	124.90	0.66%	427
Jan 27, 2026	122.50	122.50	116.28	124.08	124.08	2.31%	65
Jan 26, 2026	115.52	122.84	115.52	121.28	121.28	3.41%	80
Jan 23, 2026	118.00	118.22	110.64	117.28	117.28	-2.07%	708
Jan 22, 2026	111.96	123.78	111.94	119.76	119.76	8.34%	329
Jan 21, 2026	110.54	110.54	110.54	110.54	110.54	-0.29%	-
Jan 20, 2026	105.30	107.98	105.04	110.86	110.86	-2.05%	166
Jan 19, 2026	113.18	113.18	113.18	113.18	113.18	-	-
Jan 16, 2026	115.48	115.48	114.40	113.18	113.18	-0.35%	368