BIT:1ED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	100.65	100.65	98.88	98.96	98.96	-0.78%	16
Jul 24, 2026	99.74	99.74	99.74	99.74	99.74	0.58%	-
Jul 23, 2026	99.16	99.16	99.16	99.16	99.16	1.97%	-
Jul 22, 2026	97.24	97.24	97.24	97.24	97.24	1.12%	-
Jul 21, 2026	96.16	96.16	96.16	96.16	96.16	-1.88%	-
Jul 20, 2026	98.00	98.00	98.00	98.00	98.00	-1.23%	-
Jul 17, 2026	99.22	99.22	99.22	99.22	99.22	1.89%	-
Jul 16, 2026	97.38	97.38	97.38	97.38	97.38	-0.33%	-
Jul 15, 2026	97.70	97.70	97.70	97.70	97.70	-0.08%	-
Jul 14, 2026	97.78	97.78	97.78	97.78	97.78	0.25%	-
Jul 13, 2026	97.54	97.54	97.54	97.54	97.54	0.83%	-
Jul 10, 2026	96.74	96.74	96.74	96.74	96.74	-0.68%	-
Jul 9, 2026	97.40	97.40	97.40	97.40	97.40	-2.40%	-
Jul 8, 2026	99.80	99.80	99.80	99.80	99.80	-0.30%	-
Jul 7, 2026	100.10	100.10	100.10	100.10	100.10	2.02%	-
Jul 6, 2026	98.12	98.12	98.12	98.12	98.12	-1.57%	-
Jul 3, 2026	99.68	99.68	99.68	99.68	99.68	0.89%	-
Jul 2, 2026	98.80	98.80	98.80	98.80	98.80	1.86%	-
Jul 1, 2026	97.00	97.00	97.00	97.00	97.00	-0.82%	-
Jun 30, 2026	97.80	97.80	97.80	97.80	97.80	0.08%	-
Jun 29, 2026	95.00	97.78	95.00	97.72	97.72	-0.20%	6
Jun 26, 2026	97.92	97.92	97.92	97.92	97.92	0.62%	-
Jun 25, 2026	97.32	97.32	97.32	97.32	97.32	1.02%	-
Jun 24, 2026	96.34	96.34	96.34	96.34	96.34	0.92%	-
Jun 23, 2026	95.46	95.46	95.46	95.46	95.46	1.51%	-
Jun 22, 2026	94.04	94.04	94.04	94.04	94.04	1.62%	-
Jun 19, 2026	92.54	92.54	92.54	92.54	92.54	-1.17%	-
Jun 18, 2026	93.64	93.64	93.64	93.64	93.64	0.69%	-
Jun 17, 2026	93.00	93.00	93.00	93.00	93.00	-0.81%	-
Jun 16, 2026	93.76	93.76	93.76	93.76	93.76	1.12%	-
Jun 15, 2026	92.72	92.72	92.72	92.72	92.72	-0.13%	-
Jun 12, 2026	92.84	92.84	92.84	92.84	92.84	-1.72%	-
Jun 11, 2026	94.46	94.46	94.46	94.46	94.46	1.11%	-
Jun 10, 2026	93.42	93.42	93.42	93.42	93.42	1.43%	-
Jun 9, 2026	92.10	92.10	92.10	92.10	92.10	1.01%	-
Jun 8, 2026	91.18	91.18	91.18	91.18	91.18	-1.00%	-
Jun 5, 2026	92.10	92.10	92.10	92.10	92.10	3.90%	-
Jun 4, 2026	88.64	88.64	88.64	88.64	88.64	-2.53%	-
Jun 3, 2026	90.94	90.94	90.94	90.94	90.94	2.00%	-
Jun 2, 2026	89.16	89.16	89.16	89.16	89.16	-0.49%	-
Jun 1, 2026	89.60	89.60	89.60	89.60	89.60	-1.41%	-
May 29, 2026	90.88	90.88	90.88	90.88	90.88	-0.57%	-
May 28, 2026	91.40	91.40	91.40	91.40	91.40	-2.41%	-
May 27, 2026	93.66	93.66	93.66	93.66	93.66	0.93%	-
May 26, 2026	92.80	92.80	92.80	92.80	92.80	-0.37%	-
May 25, 2026	93.14	93.14	93.14	93.14	93.14	0.65%	-
May 22, 2026	92.54	92.54	92.54	92.54	92.54	-0.26%	-
May 21, 2026	92.78	92.78	92.78	92.78	92.78	0.85%	-
May 20, 2026	92.00	92.00	92.00	92.00	92.00	-1.22%	-
May 19, 2026	93.14	93.14	93.14	93.14	93.14	2.46%	-