BIT:1ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	155.62	155.62	155.50	155.50	-	1.01%	-
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
Jun 5, 2026	139.46	139.94	135.00	136.32	136.32	-3.89%	438
Jun 4, 2026	144.84	146.06	136.66	141.84	141.84	-6.67%	1,263
Jun 3, 2026	151.64	152.56	149.44	151.98	151.98	0.44%	436
Jun 2, 2026	146.36	151.40	145.38	151.32	151.32	3.69%	389
Jun 1, 2026	138.70	147.00	138.70	145.94	145.94	7.93%	871
May 29, 2026	134.40	137.16	134.06	135.22	135.22	1.52%	545
May 28, 2026	131.18	131.82	131.18	133.20	133.20	-0.46%	65
May 27, 2026	136.10	137.54	134.00	133.82	133.82	-1.81%	793
May 26, 2026	135.90	137.36	133.08	136.28	136.28	-0.06%	673
May 25, 2026	132.40	138.78	132.40	136.36	136.36	3.13%	156
May 22, 2026	129.28	132.12	128.80	132.22	132.22	4.95%	673
May 21, 2026	120.74	126.18	120.36	125.98	125.98	4.08%	183
May 20, 2026	123.30	123.36	121.02	121.04	121.04	1.14%	210
May 19, 2026	121.62	122.32	118.70	119.68	119.68	0.03%	342