BIT:1CHWY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	16.12	16.12	16.12	16.12	16.12	3.04%	-
Oct 1, 2026	15.64	15.64	15.64	15.64	15.64	-4.11%	-
Sep 30, 2026	16.31	16.31	16.31	16.31	16.31	0.46%	-
Sep 29, 2026	16.24	16.24	16.24	16.24	16.24	0.96%	-
Sep 28, 2026	16.08	16.08	16.08	16.08	16.08	-0.16%	-
Sep 25, 2026	16.19	16.19	16.19	16.11	16.11	-2.60%	374
Sep 24, 2026	16.38	16.38	16.38	16.54	16.54	-0.42%	50
Sep 23, 2026	16.61	16.61	16.61	16.61	16.61	-6.95%	-
Sep 22, 2026	17.85	17.85	17.85	17.85	17.85	-1.54%	-
Sep 21, 2026	18.13	18.13	18.13	18.13	18.13	-1.12%	-
Sep 18, 2026	18.33	18.33	18.33	18.33	18.33	-0.19%	-
Sep 17, 2026	18.37	18.37	18.37	18.37	18.37	-0.54%	-
Sep 16, 2026	18.47	18.47	18.47	18.47	18.47	-0.67%	-
Sep 15, 2026	18.59	18.59	18.59	18.59	18.59	0.08%	-
Sep 14, 2026	18.58	18.58	18.58	18.58	18.58	7.12%	-
Sep 11, 2026	17.34	17.34	17.34	17.34	17.34	-4.73%	-
Sep 10, 2026	18.00	18.00	17.80	18.20	18.20	-0.36%	100
Sep 9, 2026	18.27	18.27	18.27	18.27	18.27	-8.01%	-
Sep 8, 2026	20.74	20.74	20.74	19.86	19.86	8.05%	1
Sep 7, 2026	18.38	18.38	18.38	18.38	18.38	-10.97%	-
Sep 4, 2026	20.64	20.64	20.64	20.64	20.64	-0.10%	-
Sep 3, 2026	20.63	21.81	20.63	20.66	20.66	0.05%	23
Sep 2, 2026	21.24	21.24	21.24	20.65	20.65	1.03%	5
Sep 1, 2026	20.44	20.44	20.44	20.44	20.44	2.05%	-
Aug 31, 2026	20.03	20.03	20.03	20.03	20.03	-1.96%	-
Aug 28, 2026	19.80	19.80	19.80	20.43	20.43	3.60%	50
Aug 27, 2026	19.72	19.72	19.72	19.72	19.72	-3.00%	-
Aug 26, 2026	20.33	20.33	20.33	20.33	20.33	-3.10%	-
Aug 25, 2026	20.98	20.98	20.98	20.98	20.98	-1.13%	-
Aug 24, 2026	20.89	20.99	20.87	21.22	21.22	2.02%	140
Aug 21, 2026	20.80	20.80	20.80	20.80	20.80	2.51%	-
Aug 20, 2026	20.25	20.25	20.25	20.29	20.29	-1.17%	257
Aug 19, 2026	20.09	20.59	20.00	20.53	20.53	1.73%	270
Aug 18, 2026	20.18	20.18	20.18	20.18	20.18	4.75%	-
Aug 17, 2026	19.72	19.72	19.72	19.27	19.27	-0.08%	256
Aug 14, 2026	19.28	19.28	19.28	19.28	19.28	1.18%	-
Aug 13, 2026	19.79	19.79	19.50	19.06	19.06	-0.86%	60
Aug 12, 2026	19.26	19.26	19.26	19.22	19.22	-2.49%	50
Aug 11, 2026	19.65	19.81	19.65	19.71	19.71	-1.10%	260
Aug 10, 2026	20.57	20.58	20.10	19.93	19.93	-7.47%	853
Aug 7, 2026	20.62	20.62	20.62	21.54	21.54	5.90%	75
Aug 6, 2026	20.34	20.34	20.34	20.34	20.34	-2.54%	-
Aug 5, 2026	20.72	20.72	20.72	20.87	20.87	2.00%	5
Aug 4, 2026	20.46	20.46	20.46	20.46	20.46	2.04%	-
Aug 3, 2026	19.99	19.99	19.99	20.05	20.05	3.67%	10
Jul 31, 2026	19.34	19.34	19.34	19.34	19.34	-0.03%	-
Jul 30, 2026	20.24	20.24	19.34	19.35	19.35	-3.61%	2,620
Jul 29, 2026	19.94	19.94	19.94	20.07	20.07	-0.35%	20
Jul 28, 2026	20.14	20.14	20.14	20.14	20.14	2.55%	-
Jul 27, 2026	19.64	19.64	19.64	19.64	19.64	5.96%	-