BIT:1ED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	97.00	97.00	97.00	97.00	97.00	0.48%	-
Mar 26, 2026	96.54	96.54	96.54	96.54	96.54	0.90%	-
Mar 25, 2026	95.68	95.68	95.68	95.68	95.68	-0.04%	-
Mar 24, 2026	95.72	95.72	95.72	95.72	95.72	1.25%	-
Mar 23, 2026	96.94	96.94	94.54	94.54	94.54	-0.67%	8
Mar 20, 2026	95.18	95.18	95.18	95.18	95.18	-2.08%	-
Mar 19, 2026	97.20	97.20	97.20	97.20	97.20	-2.10%	-
Mar 18, 2026	99.28	99.28	99.28	99.28	99.28	-1.41%	-
Mar 17, 2026	100.45	100.45	100.45	100.70	100.70	0.10%	3
Mar 16, 2026	100.60	100.60	100.60	100.60	100.60	0.15%	-
Mar 13, 2026	97.94	97.94	97.94	100.45	100.45	1.77%	3
Mar 12, 2026	98.70	98.70	98.70	98.70	98.70	2.60%	-
Mar 11, 2026	96.20	96.20	96.20	96.20	96.20	0.31%	-
Mar 10, 2026	95.90	95.90	95.90	95.90	95.90	-1.11%	-
Mar 9, 2026	97.28	97.28	97.28	96.98	96.98	1.27%	1
Mar 6, 2026	95.76	95.76	95.76	95.76	95.76	-0.27%	-
Mar 5, 2026	96.02	96.02	96.02	96.02	96.02	0.19%	-
Mar 4, 2026	95.84	95.84	95.84	95.84	95.84	-0.17%	-
Mar 3, 2026	96.00	96.00	96.00	96.00	96.00	-0.27%	-
Mar 2, 2026	96.26	96.26	96.26	96.26	96.26	1.48%	-
Feb 27, 2026	94.86	94.86	94.86	94.86	94.86	0.51%	-
Feb 26, 2026	94.38	94.38	94.38	94.38	94.38	0.40%	-
Feb 25, 2026	94.14	94.14	94.14	94.00	94.00	0.09%	1
Feb 24, 2026	93.80	93.80	93.80	93.92	93.92	-0.91%	1
Feb 23, 2026	97.24	97.24	97.24	94.78	94.78	1.09%	1
Feb 20, 2026	93.76	93.76	93.76	93.76	93.76	-1.24%	-
Feb 19, 2026	94.94	94.94	94.94	94.94	94.94	0.89%	-
Feb 18, 2026	94.10	94.10	94.10	94.10	94.10	-5.88%	-
Feb 17, 2026	99.98	99.98	99.98	99.98	99.98	-2.65%	-
Feb 16, 2026	99.04	99.04	99.04	102.70	101.92	7.25%	1
Feb 13, 2026	95.04	95.04	95.04	95.76	95.04	0.80%	-
Feb 12, 2026	94.28	94.28	94.28	95.00	94.28	3.64%	-
Feb 11, 2026	90.97	90.97	90.97	91.66	90.97	1.19%	-
Feb 10, 2026	89.90	89.90	89.90	90.58	89.90	1.05%	-
Feb 9, 2026	88.96	88.96	88.96	89.64	88.96	-1.26%	-
Feb 6, 2026	90.09	90.09	90.09	90.78	90.09	-2.05%	-
Feb 5, 2026	91.98	91.98	91.98	92.68	91.98	0.70%	-
Feb 4, 2026	91.84	91.84	91.84	92.04	91.34	1.70%	4
Feb 3, 2026	89.82	89.82	89.82	90.50	89.82	1.43%	-
Feb 2, 2026	88.55	88.55	88.55	89.22	88.55	0.56%	-
Jan 30, 2026	88.05	88.05	88.05	88.72	88.05	-0.27%	-
Jan 29, 2026	88.29	88.29	88.29	88.96	88.29	-0.20%	-
Jan 28, 2026	88.47	88.47	88.47	89.14	88.47	1.90%	-
Jan 27, 2026	86.82	86.82	86.82	87.48	86.82	-0.91%	-
Jan 26, 2026	87.61	87.61	87.61	88.28	87.61	0.05%	-
Jan 23, 2026	87.57	87.57	87.57	88.24	87.57	0.52%	-
Jan 22, 2026	87.12	87.12	87.12	87.78	87.12	-1.33%	-
Jan 21, 2026	88.29	88.29	88.29	88.96	88.29	-0.22%	-
Jan 20, 2026	88.49	88.49	88.49	89.16	88.49	0.86%	-
Jan 19, 2026	87.73	87.73	87.73	88.40	87.73	-0.50%	-