BIT:1EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	176.45	180.05	173.40	174.00	174.00	-1.22%	12,295
Jun 4, 2026	170.20	177.45	170.20	176.15	176.15	3.44%	22,858
Jun 3, 2026	170.00	171.60	169.75	170.30	170.30	-0.84%	8,050
Jun 2, 2026	173.80	174.10	168.30	171.75	171.75	-0.26%	8,942
Jun 1, 2026	175.10	176.35	171.00	172.20	172.20	-1.91%	7,640
May 29, 2026	175.40	178.60	174.60	175.55	175.55	0.20%	5,165
May 28, 2026	174.15	176.00	172.00	175.20	175.20	0.26%	6,108
May 27, 2026	173.80	176.50	173.80	174.75	174.75	1.25%	7,269
May 26, 2026	175.05	175.05	172.25	172.60	172.60	-2.38%	5,476
May 25, 2026	175.20	176.80	173.85	176.80	176.80	1.64%	4,503
May 22, 2026	177.35	177.35	173.60	173.95	173.95	-1.78%	3,838
May 21, 2026	177.10	177.15	174.35	177.10	177.10	0.34%	4,279
May 20, 2026	175.80	177.95	174.05	176.50	176.50	1.32%	4,002
May 19, 2026	175.30	178.15	174.20	174.20	174.20	0.14%	6,856
May 18, 2026	171.65	175.20	170.35	173.95	173.95	0.26%	4,156
May 15, 2026	172.30	175.00	172.30	173.50	173.50	0.12%	5,732
May 14, 2026	171.50	173.30	170.75	173.30	173.30	2.03%	9,120
May 13, 2026	168.30	169.85	165.75	169.85	169.85	2.32%	8,492
May 12, 2026	163.40	166.55	162.50	166.00	166.00	-0.33%	12,680
May 11, 2026	171.85	174.10	165.85	166.55	166.55	-3.22%	17,394
May 8, 2026	174.55	175.10	171.15	172.10	172.10	-2.47%	7,519
May 7, 2026	177.45	180.30	176.30	176.45	176.45	-0.25%	7,633
May 6, 2026	173.40	178.50	172.60	176.90	176.90	3.03%	13,456
May 5, 2026	171.60	173.35	168.75	171.70	171.70	-0.80%	11,629
May 4, 2026	182.10	182.10	173.20	177.15	173.08	-2.58%	15,942
Apr 30, 2026	179.90	181.90	177.85	181.85	177.68	0.72%	5,361
Apr 29, 2026	182.90	182.90	179.30	180.55	176.41	-2.14%	9,547
Apr 28, 2026	185.30	187.65	182.30	184.50	180.27	-0.70%	9,025