BIT:1EEFT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	56.10	56.10	56.10	56.10	56.10	1.01%	-
Oct 1, 2026	55.54	55.54	55.54	55.54	55.54	-1.10%	-
Sep 30, 2026	56.16	56.16	56.16	56.16	56.16	-0.67%	-
Sep 29, 2026	56.54	56.54	56.54	56.54	56.54	0.71%	-
Sep 28, 2026	56.14	56.14	56.14	56.14	56.14	-3.11%	-
Sep 25, 2026	57.94	57.94	57.94	57.94	57.94	3.50%	-
Sep 24, 2026	55.98	55.98	55.98	55.98	55.98	-2.47%	-
Sep 23, 2026	57.40	57.40	57.40	57.40	57.40	0.53%	-
Sep 22, 2026	57.10	57.10	57.10	57.10	57.10	-0.10%	-
Sep 21, 2026	57.16	57.16	57.16	57.16	57.16	-1.99%	-
Sep 18, 2026	58.32	58.32	58.32	58.32	58.32	-2.80%	-
Sep 17, 2026	60.00	60.00	60.00	60.00	60.00	-0.23%	-
Sep 16, 2026	60.14	60.14	60.14	60.14	60.14	-2.56%	-
Sep 15, 2026	61.72	61.72	61.72	61.72	61.72	0.03%	-
Sep 14, 2026	61.70	61.70	61.70	61.70	61.70	-0.80%	-
Sep 11, 2026	62.20	62.20	62.20	62.20	62.20	1.77%	-
Sep 10, 2026	61.12	61.12	61.12	61.12	61.12	0.79%	-
Sep 9, 2026	60.64	60.64	60.64	60.64	60.64	-2.29%	-
Sep 8, 2026	62.06	62.06	62.06	62.06	62.06	-4.99%	-
Sep 7, 2026	65.32	65.32	65.32	65.32	65.32	3.22%	-
Sep 4, 2026	63.28	63.28	63.28	63.28	63.28	0.35%	-
Sep 3, 2026	63.06	63.06	63.06	63.06	63.06	2.70%	-
Sep 2, 2026	61.40	61.40	61.40	61.40	61.40	3.82%	-
Sep 1, 2026	59.14	59.14	59.14	59.14	59.14	0.03%	-
Aug 31, 2026	59.12	59.12	59.12	59.12	59.12	-1.92%	-
Aug 28, 2026	60.28	60.28	60.28	60.28	60.28	1.41%	-
Aug 27, 2026	59.44	59.44	59.44	59.44	59.44	-1.30%	-
Aug 26, 2026	60.22	60.22	60.22	60.22	60.22	0.30%	-
Aug 25, 2026	60.04	60.04	60.04	60.04	60.04	0.10%	-
Aug 24, 2026	59.98	59.98	59.98	59.98	59.98	0.98%	-
Aug 21, 2026	59.40	59.40	59.40	59.40	59.40	-0.90%	-
Aug 20, 2026	59.94	59.94	59.94	59.94	59.94	1.05%	-
Aug 19, 2026	59.32	59.32	59.32	59.32	59.32	-3.67%	-
Aug 18, 2026	61.58	61.58	61.58	61.58	61.58	0.26%	-
Aug 17, 2026	61.42	61.42	61.42	61.42	61.42	-2.26%	-
Aug 14, 2026	62.84	62.84	62.84	62.84	62.84	1.32%	-
Aug 13, 2026	62.02	62.02	62.02	62.02	62.02	2.75%	-
Aug 12, 2026	60.36	60.36	60.36	60.36	60.36	-1.40%	-
Aug 11, 2026	61.22	61.22	61.22	61.22	61.22	0.23%	-
Aug 10, 2026	61.08	61.08	61.08	61.08	61.08	-1.29%	-
Aug 7, 2026	61.88	61.88	61.88	61.88	61.88	-2.92%	-
Aug 6, 2026	63.74	63.74	63.74	63.74	63.74	-2.69%	-
Aug 5, 2026	65.50	65.50	65.50	65.50	65.50	1.36%	-
Aug 4, 2026	64.62	64.62	64.62	64.62	64.62	1.92%	-
Aug 3, 2026	63.40	63.40	63.40	63.40	63.40	1.38%	-
Jul 31, 2026	62.54	62.54	62.54	62.54	62.54	-6.66%	-
Jul 30, 2026	67.04	67.04	67.04	67.00	67.00	-7.82%	44
Jul 29, 2026	72.68	72.68	72.68	72.68	72.68	1.11%	-
Jul 28, 2026	71.88	71.88	71.88	71.88	71.88	3.10%	-
Jul 27, 2026	69.72	69.72	69.72	69.72	69.72	1.48%	-