BIT:1ANET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	132.00	132.76	131.52	134.46	134.46	3.89%	74
Apr 15, 2026	132.76	132.76	132.76	129.42	129.42	0.15%	28
Apr 14, 2026	129.98	130.90	128.36	129.22	129.22	2.62%	176
Apr 13, 2026	125.54	125.54	125.54	125.92	125.92	0.02%	8
Apr 10, 2026	134.78	134.78	124.58	125.90	125.90	2.74%	88
Apr 9, 2026	123.40	123.40	123.40	122.54	122.54	-0.16%	9
Apr 8, 2026	122.02	123.40	120.14	122.74	122.74	9.43%	55
Apr 7, 2026	108.92	110.84	108.92	112.16	112.16	2.34%	419
Apr 2, 2026	106.56	106.56	106.56	109.60	109.60	4.04%	10
Apr 1, 2026	108.70	108.70	108.70	105.34	105.34	2.45%	26
Mar 31, 2026	102.82	102.82	102.82	102.82	102.82	-1.31%	-
Mar 30, 2026	106.06	106.06	106.06	104.18	104.18	-1.77%	20
Mar 27, 2026	105.22	105.44	105.22	106.06	106.06	-2.57%	87
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