BIT:1ELF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	91.38	91.38	91.38	91.26	91.26	0.42%	19
Oct 1, 2026	90.88	90.88	90.88	90.88	90.88	1.52%	-
Sep 30, 2026	89.52	89.52	89.52	89.52	89.52	0.22%	-
Sep 29, 2026	89.32	89.32	89.32	89.32	89.32	1.87%	-
Sep 28, 2026	87.68	87.68	87.68	87.68	87.68	0.25%	-
Sep 25, 2026	87.46	87.46	87.46	87.46	87.46	-0.91%	-
Sep 24, 2026	87.14	88.00	84.20	88.26	88.26	-0.92%	981
Sep 23, 2026	89.08	89.08	89.08	89.08	89.08	1.43%	-
Sep 22, 2026	87.82	87.82	87.82	87.82	87.82	4.62%	-
Sep 21, 2026	83.94	83.94	83.94	83.94	83.94	2.04%	-
Sep 18, 2026	82.26	82.26	82.26	82.26	82.26	2.29%	-
Sep 17, 2026	80.42	80.42	80.42	80.42	80.42	-2.19%	-
Sep 16, 2026	82.04	82.04	82.04	82.22	82.22	-2.21%	5
Sep 15, 2026	84.08	84.08	84.08	84.08	84.08	0.10%	-
Sep 14, 2026	84.00	84.00	84.00	84.00	84.00	1.06%	-
Sep 11, 2026	83.12	83.12	83.12	83.12	83.12	-0.93%	-
Sep 10, 2026	83.90	83.90	83.90	83.90	83.90	-3.94%	-
Sep 9, 2026	87.34	87.34	87.34	87.34	87.34	-3.98%	-
Sep 8, 2026	94.70	94.70	93.90	90.96	90.96	-7.28%	31
Sep 7, 2026	98.10	98.10	98.10	98.10	98.10	5.51%	-
Sep 4, 2026	92.98	92.98	92.98	92.98	92.98	1.57%	-
Sep 3, 2026	91.54	91.54	91.54	91.54	91.54	0.44%	-
Sep 2, 2026	90.64	90.64	90.64	91.14	91.14	-2.57%	11
Sep 1, 2026	95.04	95.04	95.04	93.54	93.54	-0.60%	90
Aug 31, 2026	91.46	91.46	91.46	94.10	94.10	4.39%	1
Aug 28, 2026	91.48	91.70	91.48	90.14	90.14	-1.46%	38
Aug 27, 2026	91.48	91.48	91.48	91.48	91.48	-	-
Aug 26, 2026	91.92	91.92	90.58	91.48	91.48	1.46%	36
Aug 25, 2026	90.16	90.16	90.16	90.16	90.16	0.29%	-
Aug 24, 2026	89.80	89.80	89.80	89.90	89.90	3.52%	33
Aug 21, 2026	86.84	86.84	86.84	86.84	86.84	2.58%	-
Aug 20, 2026	84.66	84.66	84.66	84.66	84.66	0.59%	-
Aug 19, 2026	84.16	84.16	84.16	84.16	84.16	2.91%	-
Aug 18, 2026	81.78	81.78	81.78	81.78	81.78	1.72%	-
Aug 17, 2026	80.40	80.40	80.40	80.40	80.40	-0.05%	-
Aug 14, 2026	80.80	80.80	80.80	80.44	80.44	1.31%	5
Aug 13, 2026	79.40	79.40	79.40	79.40	79.40	-2.14%	-
Aug 12, 2026	81.14	81.14	81.14	81.14	81.14	-0.93%	-
Aug 11, 2026	81.90	81.90	81.90	81.90	81.90	-0.78%	-
Aug 10, 2026	84.40	84.40	84.40	82.54	82.54	-3.35%	1
Aug 7, 2026	85.40	85.40	85.40	85.40	85.40	3.49%	-
Aug 6, 2026	74.64	81.00	74.64	82.52	82.52	6.18%	295
Aug 5, 2026	77.72	77.72	77.72	77.72	77.72	3.30%	-
Aug 4, 2026	72.00	72.00	72.00	75.24	75.24	4.24%	250
Aug 3, 2026	72.18	72.18	72.18	72.18	72.18	0.64%	-
Jul 31, 2026	71.72	71.72	71.72	71.72	71.72	1.24%	-
Jul 30, 2026	70.84	70.84	70.84	70.84	70.84	-1.42%	-
Jul 29, 2026	72.94	72.94	72.94	71.86	71.86	-3.26%	3
Jul 28, 2026	74.28	74.28	74.28	74.28	74.28	4.92%	-
Jul 27, 2026	70.80	70.80	70.80	70.80	70.80	5.39%	-