BIT:1ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	182.16	185.26	182.00	181.82	181.82	1.65%	645
Sep 24, 2026	175.08	175.66	175.08	178.86	178.86	0.69%	53
Sep 23, 2026	180.24	181.44	177.64	177.64	177.64	-0.90%	490
Sep 22, 2026	178.00	180.50	177.28	179.26	179.26	1.78%	418
Sep 21, 2026	175.96	177.78	175.08	176.12	176.12	1.90%	215
Sep 18, 2026	176.64	177.38	171.96	172.84	172.84	-2.73%	418
Sep 17, 2026	174.52	178.46	164.44	177.70	177.70	2.91%	686
Sep 16, 2026	170.66	170.66	170.66	172.68	172.68	2.72%	4
Sep 15, 2026	162.52	167.82	162.52	168.10	168.10	2.83%	100
Sep 14, 2026	168.44	168.44	162.86	163.48	163.48	-4.74%	247
Sep 11, 2026	165.14	171.62	164.70	171.62	171.62	4.04%	54
Sep 10, 2026	166.26	166.26	164.14	164.96	164.96	-1.83%	31
Sep 9, 2026	167.86	169.02	166.12	168.04	168.04	-1.89%	101
Sep 8, 2026	168.68	169.76	168.68	171.28	171.28	1.19%	99
Sep 7, 2026	162.38	175.12	162.38	169.26	169.26	2.11%	156
Sep 4, 2026	165.88	167.16	165.88	165.76	165.76	0.85%	153
Sep 3, 2026	156.44	161.76	156.44	164.36	164.36	2.29%	84
Sep 2, 2026	160.38	160.38	160.00	160.68	160.68	-2.59%	20
Sep 1, 2026	165.86	165.86	165.86	164.96	164.96	-1.80%	13
Aug 31, 2026	167.96	169.58	167.68	167.98	167.98	-1.49%	151
Aug 28, 2026	170.78	172.08	168.74	170.52	170.52	-1.73%	183
Aug 27, 2026	177.52	177.52	173.56	173.52	173.52	2.38%	272
Aug 26, 2026	163.54	169.48	163.54	169.48	169.48	3.87%	467
Aug 25, 2026	164.44	164.62	162.38	163.16	163.16	1.14%	188
Aug 24, 2026	160.36	161.28	159.10	161.32	161.32	0.94%	398
Aug 21, 2026	157.98	159.70	157.18	159.82	159.82	0.74%	315
Aug 20, 2026	160.86	161.22	158.64	158.64	158.64	-1.61%	95
Aug 19, 2026	166.24	168.38	160.36	161.24	161.24	-2.47%	362
Aug 18, 2026	170.72	170.72	164.18	165.32	165.32	-3.89%	455
Aug 17, 2026	173.02	174.16	172.12	172.02	172.02	0.19%	223
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