BIT:1ELE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	42.63	42.63	42.37	42.23	42.23	0.17%	250
Sep 24, 2026	41.91	42.25	41.91	42.16	42.16	0.55%	140
Sep 23, 2026	42.62	42.62	42.00	41.93	41.93	-2.08%	3,099
Sep 22, 2026	43.28	43.28	42.62	42.82	42.82	-0.74%	91
Sep 21, 2026	43.14	43.14	43.14	43.14	43.14	1.36%	-
Sep 18, 2026	43.44	43.44	43.16	42.56	42.56	-2.70%	61
Sep 17, 2026	43.55	43.55	43.41	43.74	43.74	2.17%	72
Sep 16, 2026	42.81	42.81	42.81	42.81	42.81	1.13%	-
Sep 15, 2026	42.33	42.33	42.33	42.33	42.33	2.37%	-
Sep 14, 2026	41.70	41.70	41.50	41.35	41.35	-1.85%	48
Sep 11, 2026	42.13	42.13	42.13	42.13	42.13	0.33%	-
Sep 10, 2026	41.99	41.99	41.99	41.99	41.99	0.48%	-
Sep 9, 2026	41.52	41.52	41.52	41.79	41.79	0.87%	1
Sep 8, 2026	41.05	41.40	41.04	41.43	41.43	-0.19%	1,001
Sep 7, 2026	41.51	41.51	41.51	41.51	41.51	0.34%	-
Sep 4, 2026	41.10	41.10	41.10	41.37	41.37	0.41%	8
Sep 3, 2026	41.20	41.20	41.20	41.20	41.20	0.15%	-
Sep 2, 2026	41.82	41.92	41.82	41.14	41.14	-1.74%	1,000
Sep 1, 2026	41.87	41.87	41.87	41.87	41.87	-0.95%	-
Aug 31, 2026	42.27	42.27	42.27	42.27	42.27	-0.19%	-
Aug 28, 2026	42.35	42.35	42.35	42.35	42.35	1.56%	-
Aug 27, 2026	41.70	41.70	41.70	41.70	41.70	-0.67%	-
Aug 26, 2026	42.22	42.22	41.99	41.98	41.98	-0.33%	150
Aug 25, 2026	42.20	42.20	42.20	42.12	42.12	0.79%	25
Aug 24, 2026	41.45	41.45	41.45	41.79	41.79	0.99%	14
Aug 21, 2026	41.38	41.38	41.38	41.38	41.38	-0.14%	-
Aug 20, 2026	41.31	41.31	41.31	41.44	41.44	0.31%	54
Aug 19, 2026	41.31	41.31	41.31	41.31	41.31	-0.15%	-
Aug 18, 2026	41.38	41.38	41.21	41.37	41.37	-0.02%	609
Aug 17, 2026	41.48	41.48	41.48	41.38	41.38	0.27%	80
Aug 14, 2026	41.27	41.27	41.27	41.27	41.27	-0.27%	-
Aug 13, 2026	41.40	41.40	41.40	41.38	41.38	-0.29%	1
Aug 12, 2026	41.48	41.85	41.44	41.50	41.50	-0.07%	2,790
Aug 11, 2026	41.53	41.53	41.53	41.53	41.53	-0.67%	-
Aug 10, 2026	42.32	42.37	42.32	41.81	41.81	-0.99%	1,000
Aug 7, 2026	42.23	42.23	42.23	42.23	42.23	-0.47%	-
Aug 6, 2026	41.69	42.63	41.69	42.43	42.43	2.07%	235
Aug 5, 2026	41.57	41.57	41.57	41.57	41.57	-0.02%	-
Aug 4, 2026	42.17	42.28	41.62	41.58	41.58	-1.52%	1,461
Aug 3, 2026	42.10	42.10	42.10	42.22	42.22	-0.40%	23
Jul 31, 2026	42.66	42.66	42.66	42.39	42.39	1.68%	28
Jul 30, 2026	45.79	45.79	42.00	41.69	41.69	0.14%	571
Jul 29, 2026	41.00	41.00	41.00	41.63	41.63	3.12%	150
Jul 28, 2026	40.80	40.80	40.80	40.37	40.37	-1.42%	260
Jul 27, 2026	41.44	41.54	41.09	40.95	40.95	-0.61%	209
Jul 24, 2026	41.20	41.20	41.20	41.20	41.20	0.91%	-
Jul 23, 2026	40.83	40.83	40.83	40.83	40.83	-0.54%	-
Jul 22, 2026	40.93	41.09	40.93	41.05	41.05	1.81%	94
Jul 21, 2026	40.44	40.76	40.44	40.32	40.32	-0.40%	307
Jul 20, 2026	40.56	40.56	40.53	40.48	40.48	0.37%	250