BIT:1EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	164.25	165.40	161.90	162.35	162.35	-0.85%	9,027
Aug 13, 2026	165.30	165.70	163.15	163.75	163.75	-0.40%	9,855
Aug 12, 2026	170.80	170.80	163.65	164.40	164.40	-4.22%	28,413
Aug 11, 2026	171.00	173.00	170.10	171.65	171.65	0.41%	7,167
Aug 10, 2026	172.65	172.75	167.90	170.95	170.95	-0.61%	19,559
Aug 7, 2026	172.00	175.80	171.55	172.00	172.00	-0.26%	14,604
Aug 6, 2026	173.00	176.60	170.55	172.45	172.45	-0.32%	13,158
Aug 5, 2026	170.80	173.20	168.50	173.00	173.00	0.61%	12,263
Aug 4, 2026	169.45	173.00	168.50	171.95	171.95	1.15%	8,989
Aug 3, 2026	165.30	172.45	162.90	170.00	170.00	2.04%	19,312
Jul 31, 2026	161.70	167.70	161.65	166.60	166.60	1.15%	11,322
Jul 30, 2026	164.35	168.35	163.00	164.70	164.70	-0.48%	9,835
Jul 29, 2026	173.00	176.00	161.70	165.50	165.50	-1.75%	43,250
Jul 28, 2026	169.60	169.60	165.50	168.45	168.45	1.66%	13,548
Jul 27, 2026	166.00	167.35	165.45	165.70	165.70	1.66%	8,597
Jul 24, 2026	162.10	163.15	161.25	163.00	163.00	1.12%	4,532
Jul 23, 2026	163.90	163.90	160.55	161.20	161.20	-2.60%	11,574
Jul 22, 2026	164.80	167.70	162.70	165.50	165.50	-0.06%	8,849
Jul 21, 2026	167.50	167.50	164.60	165.60	165.60	-1.66%	9,549
Jul 20, 2026	165.55	169.30	165.00	168.40	168.40	0.48%	5,944
Jul 17, 2026	169.00	169.75	166.90	167.60	167.60	-1.03%	5,045
Jul 16, 2026	166.90	169.90	166.60	169.35	169.35	0.65%	9,017
Jul 15, 2026	165.10	169.65	163.75	168.25	168.25	1.48%	8,889
Jul 14, 2026	168.00	168.05	162.75	165.80	165.80	-2.76%	15,448
Jul 13, 2026	170.60	171.35	168.50	170.50	170.50	-0.55%	6,607
Jul 10, 2026	172.10	173.90	171.15	171.45	171.45	0.09%	4,096
Jul 9, 2026	170.00	171.45	168.75	171.30	171.30	0.88%	6,396
Jul 8, 2026	175.35	176.20	167.20	169.80	169.80	-3.47%	18,179
Jul 7, 2026	174.60	177.00	174.15	175.90	175.90	2.21%	14,104
Jul 6, 2026	172.95	177.95	171.95	172.10	172.10	-1.66%	11,306
Jul 3, 2026	176.10	176.10	171.60	175.00	175.00	-0.20%	7,259
Jul 2, 2026	173.10	176.30	172.35	175.35	175.35	1.42%	16,903
Jul 1, 2026	163.75	172.90	163.75	172.90	172.90	4.79%	11,597
Jun 30, 2026	164.55	165.00	160.55	165.00	165.00	0.52%	13,719
Jun 29, 2026	168.15	168.15	163.35	164.15	164.15	-2.44%	11,600
Jun 26, 2026	168.50	169.55	165.60	168.25	168.25	0.81%	7,235
Jun 25, 2026	169.40	169.40	163.85	166.90	166.90	-1.39%	9,316
Jun 24, 2026	167.85	169.70	161.00	169.25	169.25	0.56%	35,811
Jun 23, 2026	168.55	172.50	168.30	168.30	168.30	-0.41%	9,648
Jun 22, 2026	173.80	173.80	168.70	169.00	169.00	-2.96%	12,450
Jun 19, 2026	177.05	177.35	173.40	174.15	174.15	-2.00%	7,755
Jun 18, 2026	175.15	178.05	173.45	177.70	177.70	1.43%	7,750
Jun 17, 2026	186.00	186.00	175.10	175.20	175.20	-4.86%	13,815
Jun 16, 2026	184.70	185.50	182.00	184.15	184.15	0.03%	6,600
Jun 15, 2026	187.60	188.65	184.10	184.10	184.10	-0.27%	11,081
Jun 12, 2026	181.45	187.60	180.30	184.60	184.60	3.19%	13,653
Jun 11, 2026	177.85	179.40	176.30	178.90	178.90	0.65%	6,775
Jun 10, 2026	179.40	179.50	175.75	177.75	177.75	-1.25%	7,758
Jun 9, 2026	172.95	180.00	172.95	180.00	180.00	4.02%	11,749
Jun 8, 2026	172.10	174.65	171.35	173.05	173.05	-0.55%	5,943