BIT:1ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	176.94	177.54	173.00	171.70	171.70	-5.26%	410
Aug 13, 2026	182.48	182.94	179.96	181.24	181.24	1.40%	534
Aug 12, 2026	172.80	178.98	172.80	178.74	178.74	4.88%	266
Aug 11, 2026	166.36	171.80	166.28	170.42	170.42	2.84%	939
Aug 10, 2026	165.12	165.72	164.80	165.72	165.72	0.15%	34
Aug 7, 2026	168.30	170.84	164.42	165.48	165.48	-0.92%	226
Aug 6, 2026	170.98	170.98	165.00	167.02	167.02	-2.83%	322
Aug 5, 2026	185.24	191.54	167.00	171.88	171.88	2.71%	1,701
Aug 4, 2026	161.42	167.00	161.42	167.34	167.34	6.40%	1,280
Aug 3, 2026	156.52	156.52	152.34	157.28	157.28	2.04%	95
Jul 31, 2026	151.28	157.52	150.92	154.14	154.14	5.03%	413
Jul 30, 2026	141.30	141.30	141.30	146.76	146.76	3.24%	15
Jul 29, 2026	147.42	148.34	142.44	142.16	142.16	-2.26%	98
Jul 28, 2026	148.32	148.32	140.62	145.44	145.44	-0.52%	274
Jul 27, 2026	155.62	155.62	146.20	146.20	146.20	-5.03%	150
Jul 24, 2026	154.60	155.78	153.18	153.94	153.94	0.48%	235
Jul 23, 2026	152.20	153.34	152.20	153.20	153.20	-0.58%	19
Jul 22, 2026	152.04	153.52	151.00	154.10	154.10	-0.16%	8
Jul 21, 2026	155.06	155.06	155.06	154.34	154.34	3.36%	40
Jul 20, 2026	150.42	150.42	149.10	149.32	149.32	3.44%	96
Jul 17, 2026	143.96	145.22	141.90	144.36	144.36	-0.29%	172
Jul 16, 2026	149.68	149.78	143.72	144.78	144.78	-3.17%	500
Jul 15, 2026	162.04	162.74	152.30	149.52	149.52	-7.51%	262
Jul 14, 2026	160.22	161.44	156.20	161.66	161.66	-1.52%	385
Jul 13, 2026	162.94	165.98	162.12	164.16	164.16	0.77%	442
Jul 10, 2026	161.58	162.90	160.54	162.90	162.90	0.73%	219
Jul 9, 2026	159.18	161.14	158.30	161.72	161.72	6.17%	654
Jul 8, 2026	144.88	154.00	141.00	152.32	152.32	4.93%	481
Jul 7, 2026	150.48	150.48	143.00	145.16	145.16	-4.91%	131
Jul 6, 2026	145.00	153.82	145.00	152.66	152.66	5.76%	193
Jul 3, 2026	144.34	144.34	144.34	144.34	144.34	2.73%	-
Jul 2, 2026	145.10	146.96	145.10	140.50	140.50	-5.32%	49
Jul 1, 2026	148.36	149.08	145.50	148.40	148.40	0.11%	348
Jun 30, 2026	145.02	147.90	144.00	148.24	148.24	4.17%	148
Jun 29, 2026	139.92	142.72	136.88	142.30	142.30	2.94%	724
Jun 26, 2026	140.68	140.68	140.40	138.24	138.24	-6.20%	212
Jun 25, 2026	147.32	148.20	141.78	147.38	147.38	1.61%	660
Jun 24, 2026	143.70	145.20	141.50	145.04	145.04	2.28%	160
Jun 23, 2026	148.04	149.00	142.06	141.80	141.80	-3.81%	706
Jun 22, 2026	148.58	150.20	148.58	147.42	147.42	-1.14%	130
Jun 19, 2026	150.12	150.12	150.06	149.12	149.12	1.36%	266
Jun 18, 2026	145.26	148.18	145.22	147.12	147.12	1.71%	32
Jun 17, 2026	146.06	146.06	144.46	144.64	144.64	0.08%	53
Jun 16, 2026	145.70	146.64	144.98	144.52	144.52	1.09%	133
Jun 15, 2026	145.40	145.46	140.86	142.96	142.96	0.53%	1,028
Jun 12, 2026	136.46	141.96	136.46	142.20	142.20	7.73%	455
Jun 11, 2026	131.84	133.96	131.76	132.00	132.00	0.76%	11
Jun 10, 2026	132.58	133.82	128.18	131.00	131.00	0.92%	472
Jun 9, 2026	136.72	137.32	130.34	129.80	129.80	-5.20%	210
Jun 8, 2026	134.88	137.78	134.64	136.92	136.92	0.44%	459