BIT:1EL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	186.00	186.00	178.25	178.40	-	-3.12%	3,436
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
Apr 27, 2026	186.10	188.75	185.15	185.80	181.54	0.13%	5,489
Apr 24, 2026	191.80	191.80	184.35	185.55	181.29	-4.55%	22,057
Apr 23, 2026	206.20	206.20	187.00	194.40	189.94	-5.59%	25,338
Apr 22, 2026	204.70	205.90	200.60	205.90	201.17	-0.39%	4,678
Apr 21, 2026	207.10	209.20	206.50	206.70	201.96	-0.19%	3,008
Apr 20, 2026	209.30	211.20	206.50	207.10	202.35	-4.03%	5,338
Apr 17, 2026	206.40	217.30	206.40	215.80	210.85	4.25%	8,714
Apr 16, 2026	205.60	209.10	203.90	207.00	202.25	1.12%	6,230
Apr 15, 2026	205.20	206.10	203.00	204.70	200.00	0.20%	4,417
Apr 14, 2026	199.40	204.50	198.55	204.30	199.61	3.97%	3,463
Apr 13, 2026	195.35	197.20	195.10	196.50	191.99	-1.16%	1,755
Apr 10, 2026	198.35	201.80	198.35	198.80	194.24	0.99%	3,479
Apr 9, 2026	199.00	199.55	195.15	196.85	192.33	-1.77%	2,637
Apr 8, 2026	199.50	203.90	199.25	200.40	195.80	5.36%	7,098