BIT:1EIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	46.73	47.28	46.73	47.28	47.28	0.83%	221
Oct 1, 2026	47.68	47.68	47.68	47.68	46.89	0.61%	-
Sep 30, 2026	47.42	47.42	47.42	47.39	46.61	2.29%	64
Sep 29, 2026	45.66	45.66	45.66	46.33	45.56	2.36%	150
Sep 28, 2026	45.26	45.26	45.26	45.26	44.51	-1.93%	-
Sep 25, 2026	45.82	45.82	45.82	46.15	45.39	-0.54%	50
Sep 24, 2026	46.65	46.65	46.65	46.40	45.63	-1.78%	65
Sep 23, 2026	48.00	48.00	48.00	47.24	46.46	-2.86%	15
Sep 22, 2026	48.63	48.63	48.63	48.63	47.82	0.23%	-
Sep 21, 2026	47.86	48.51	47.86	48.52	47.72	0.83%	232
Sep 18, 2026	48.17	48.17	48.17	48.12	47.32	-0.27%	32
Sep 17, 2026	47.92	47.92	47.90	48.25	47.45	0.69%	220
Sep 16, 2026	47.80	47.80	47.80	47.92	47.13	0.38%	277
Sep 15, 2026	47.74	47.74	47.74	47.74	46.95	-2.87%	-
Sep 14, 2026	48.59	48.59	48.59	49.15	48.34	1.19%	2
Sep 11, 2026	48.69	49.14	48.45	48.57	47.77	-0.90%	1,031
Sep 10, 2026	50.30	50.30	49.08	49.01	48.20	-2.10%	244
Sep 9, 2026	50.60	51.14	50.52	50.06	49.23	-1.34%	595
Sep 8, 2026	48.16	50.84	48.16	50.74	49.90	7.96%	126
Sep 7, 2026	47.00	47.00	47.00	47.00	46.22	-2.71%	-
Sep 4, 2026	48.78	48.78	47.89	48.31	47.51	-0.39%	331
Sep 3, 2026	47.60	48.37	47.60	48.50	47.70	2.54%	559
Sep 2, 2026	50.64	51.36	46.93	47.30	46.52	0.72%	3,173
Sep 1, 2026	47.21	47.35	45.88	46.96	46.18	1.12%	1,741
Aug 31, 2026	49.60	49.60	46.40	46.44	45.67	-27.46%	5,433
Aug 28, 2026	64.02	64.02	64.02	64.02	62.96	1.94%	-
Aug 27, 2026	62.80	62.80	62.80	62.80	61.76	-1.87%	-
Aug 26, 2026	64.00	64.00	64.00	64.00	62.94	0.88%	-
Aug 25, 2026	63.44	63.44	63.44	63.44	62.39	1.18%	-
Aug 24, 2026	60.96	60.96	60.96	62.70	61.66	1.79%	5
Aug 21, 2026	61.60	61.60	61.60	61.60	60.58	-3.54%	-
Aug 20, 2026	63.86	63.86	63.86	63.86	62.80	1.30%	-
Aug 19, 2026	63.04	63.04	63.04	63.04	62.00	-0.69%	-
Aug 18, 2026	63.48	63.48	63.48	63.48	62.43	4.44%	-
Aug 17, 2026	62.22	62.22	62.22	60.78	59.77	-0.85%	200
Aug 14, 2026	61.30	61.30	61.30	61.30	60.29	-0.81%	-
Aug 13, 2026	61.80	61.80	61.80	61.80	60.78	3.41%	-
Aug 12, 2026	59.76	59.76	59.76	59.76	58.77	-0.03%	-
Aug 11, 2026	59.78	59.78	59.78	59.78	58.79	1.60%	-
Aug 10, 2026	58.84	58.84	58.84	58.84	57.87	-0.81%	-
Aug 7, 2026	58.06	58.06	58.06	59.32	58.34	0.71%	5
Aug 6, 2026	58.90	58.90	58.90	58.90	57.92	-0.10%	-
Aug 5, 2026	58.96	58.96	58.96	58.96	57.98	-5.54%	-
Aug 4, 2026	62.42	62.42	62.42	62.42	61.39	-0.86%	-
Aug 3, 2026	62.96	62.96	62.96	62.96	61.92	-2.96%	-
Jul 31, 2026	68.16	68.16	65.90	64.88	63.81	-3.28%	241
Jul 30, 2026	67.30	67.30	67.30	67.08	65.97	-3.70%	100
Jul 29, 2026	69.66	69.66	69.66	69.66	68.51	-1.72%	-
Jul 28, 2026	70.88	70.88	70.88	70.88	69.71	2.40%	-
Jul 27, 2026	69.22	69.22	69.22	69.22	68.07	-2.01%	-