BIT:1ED Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 18, 2026	90.90	90.90	90.90	90.90	90.90	-0.61%	-
May 15, 2026	91.46	91.46	91.46	91.46	91.46	-0.02%	-
May 14, 2026	91.48	91.48	91.48	91.48	91.48	1.53%	-
May 13, 2026	90.10	90.10	90.10	90.10	90.10	-10.08%	-
May 12, 2026	100.20	100.20	100.20	100.20	100.20	11.90%	-
May 11, 2026	90.30	90.30	90.30	90.30	89.55	0.67%	-
May 8, 2026	91.48	91.48	89.88	89.70	88.95	-0.97%	5
May 7, 2026	90.58	90.58	90.58	90.58	89.82	-1.26%	-
May 6, 2026	97.24	97.24	97.24	91.74	90.97	-6.73%	2
May 5, 2026	98.36	98.36	98.36	98.36	97.54	6.87%	-
May 4, 2026	92.04	92.04	92.04	92.04	91.27	-1.88%	-
Apr 30, 2026	93.80	93.80	93.80	93.80	93.02	0.19%	-
Apr 29, 2026	93.62	93.62	93.62	93.62	92.84	-0.59%	-
Apr 28, 2026	94.18	94.18	94.18	94.18	93.39	0.71%	-
Apr 27, 2026	93.52	93.52	93.52	93.52	92.74	-0.02%	-
Apr 24, 2026	93.54	93.54	93.54	93.54	92.76	0.09%	-
Apr 23, 2026	93.46	93.46	93.46	93.46	92.68	-2.01%	-
Apr 22, 2026	95.38	95.38	95.38	95.38	94.58	3.11%	-
Apr 21, 2026	92.50	92.50	92.50	92.50	91.73	-1.74%	-
Apr 20, 2026	94.14	94.14	94.14	94.14	93.35	2.33%	-
Apr 17, 2026	92.00	92.00	92.00	92.00	91.23	-1.16%	-
Apr 16, 2026	93.08	93.08	93.08	93.08	92.30	-0.92%	-
Apr 15, 2026	93.94	93.94	93.94	93.94	93.16	-0.74%	-
Apr 14, 2026	94.64	94.64	94.64	94.64	93.85	-1.09%	-
Apr 13, 2026	95.68	95.68	95.68	95.68	94.88	-2.17%	-
Apr 10, 2026	97.80	97.80	97.80	97.80	96.98	-0.87%	-
Apr 9, 2026	98.66	98.66	98.66	98.66	97.84	2.69%	-
Apr 8, 2026	95.94	95.94	95.94	96.08	95.28	-3.51%	36
Apr 7, 2026	99.58	99.58	99.58	99.58	98.75	-0.42%	-
Apr 2, 2026	100.00	100.00	100.00	100.00	99.17	1.87%	-
Apr 1, 2026	98.16	98.16	98.16	98.16	97.34	0.86%	-
Mar 31, 2026	97.32	97.32	97.32	97.32	96.51	-1.72%	-
Mar 30, 2026	99.02	99.02	99.02	99.02	98.19	2.08%	-
Mar 27, 2026	97.00	97.00	97.00	97.00	96.19	0.48%	-
Mar 26, 2026	96.54	96.54	96.54	96.54	95.73	0.90%	-
Mar 25, 2026	95.68	95.68	95.68	95.68	94.88	-0.04%	-
Mar 24, 2026	95.72	95.72	95.72	95.72	94.92	1.25%	-
Mar 23, 2026	96.94	96.94	94.54	94.54	93.75	-0.67%	8
Mar 20, 2026	95.18	95.18	95.18	95.18	94.39	-2.08%	-
Mar 19, 2026	97.20	97.20	97.20	97.20	96.39	-2.10%	-
Mar 18, 2026	99.28	99.28	99.28	99.28	98.45	-1.41%	-
Mar 17, 2026	100.45	100.45	100.45	100.70	99.86	0.10%	3
Mar 16, 2026	100.60	100.60	100.60	100.60	99.76	0.15%	-