BIT:1ELIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.56	41.56	41.56	41.56	41.56	-1.19%	-
Jun 1, 2026	42.06	42.06	42.06	42.06	42.06	-1.73%	-
May 29, 2026	42.80	42.80	42.80	42.80	42.80	1.33%	-
May 28, 2026	42.24	42.24	42.24	42.24	42.24	0.43%	-
May 27, 2026	42.06	42.06	42.06	42.06	42.06	-0.38%	-
May 26, 2026	42.22	42.22	42.22	42.22	42.22	-0.98%	-
May 25, 2026	42.64	42.64	42.64	42.64	42.64	0.38%	-
May 22, 2026	42.48	42.48	42.48	42.48	42.48	-0.56%	-
May 21, 2026	42.72	42.72	42.72	42.72	42.72	1.96%	-
May 20, 2026	41.90	41.90	41.90	41.90	41.90	-0.80%	-
May 19, 2026	42.24	42.24	42.24	42.24	42.24	1.93%	-
May 18, 2026	41.44	41.44	41.44	41.44	41.44	2.52%	-
May 15, 2026	40.42	40.42	40.42	40.42	40.42	-12.09%	-
May 14, 2026	45.98	45.98	45.98	45.98	45.98	7.63%	-
May 13, 2026	42.72	42.72	42.72	42.72	42.72	1.04%	-
May 12, 2026	42.28	42.28	42.28	42.28	42.28	1.39%	-
May 11, 2026	41.70	41.70	41.70	41.70	41.70	0.14%	-
May 8, 2026	41.64	41.64	41.64	41.64	41.64	-1.00%	-
May 7, 2026	42.06	42.06	42.06	42.06	42.06	-0.80%	-
May 6, 2026	42.40	42.40	42.40	42.40	42.40	-0.93%	-
May 5, 2026	42.80	42.80	42.80	42.80	42.80	1.95%	-
May 4, 2026	41.98	41.98	41.98	41.98	41.98	-0.85%	-
Apr 30, 2026	42.34	42.34	42.34	42.34	42.34	2.57%	-
Apr 29, 2026	41.28	41.28	41.28	41.28	41.28	2.23%	-
Apr 28, 2026	40.38	40.38	40.38	40.38	40.38	-1.42%	-
Apr 27, 2026	40.96	40.96	40.96	40.96	40.96	-0.19%	-
Apr 24, 2026	41.04	41.04	41.04	41.04	41.04	0.39%	-
Apr 23, 2026	40.88	40.88	40.88	40.88	40.88	0.15%	-
Apr 22, 2026	40.82	40.82	40.82	40.82	40.82	-0.68%	-
Apr 21, 2026	41.10	41.10	41.10	41.10	41.10	-	-
Apr 20, 2026	41.10	41.10	41.10	41.10	41.10	-0.63%	-
Apr 17, 2026	41.36	41.36	41.36	41.36	41.36	-0.43%	-
Apr 16, 2026	41.54	41.54	41.54	41.54	41.54	-0.43%	-
Apr 15, 2026	41.22	41.22	41.22	41.72	41.72	-3.56%	200
Apr 14, 2026	43.26	43.26	43.26	43.26	43.26	0.19%	-
Apr 13, 2026	43.18	43.18	43.18	43.18	43.18	1.65%	-
Apr 10, 2026	42.48	42.48	42.48	42.48	42.48	-3.37%	-
Apr 9, 2026	43.96	43.96	43.96	43.96	43.96	0.23%	-
Apr 8, 2026	43.86	43.86	43.86	43.86	43.86	-0.68%	-
Apr 7, 2026	44.16	44.16	44.16	44.16	44.16	-0.23%	-
Apr 2, 2026	44.26	44.26	44.26	44.26	44.26	0.09%	-
Apr 1, 2026	44.82	44.82	44.82	44.82	44.22	-3.20%	-
Mar 31, 2026	46.30	46.30	46.30	46.30	45.68	1.98%	-
Mar 30, 2026	45.40	45.40	45.40	45.40	44.79	-8.91%	-
Mar 27, 2026	49.84	49.84	49.84	49.84	49.17	9.30%	-
Mar 26, 2026	45.60	45.60	45.60	45.60	44.99	3.64%	-
Mar 25, 2026	44.00	44.00	44.00	44.00	43.41	-	-
Mar 24, 2026	44.00	44.00	44.00	44.00	43.41	-0.09%	-
Mar 23, 2026	44.04	44.04	44.04	44.04	43.45	-0.45%	-
Mar 20, 2026	44.24	44.24	44.24	44.24	43.65	-0.41%	-