BIT:1ELIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-1.25%	-
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%	-
Mar 19, 2026	44.42	44.42	44.42	44.42	43.83	0.05%	-
Mar 18, 2026	44.40	44.40	44.40	44.40	43.81	0.05%	-
Mar 17, 2026	44.38	44.38	44.38	44.38	43.79	0.09%	-
Mar 16, 2026	44.34	44.34	44.34	44.34	43.75	0.05%	-
Mar 13, 2026	44.32	44.32	44.32	44.32	43.73	-11.71%	-
Mar 12, 2026	50.20	50.20	50.20	50.20	49.53	6.27%	-
Mar 11, 2026	47.24	47.24	47.24	47.24	46.61	2.79%	-
Mar 10, 2026	45.96	45.96	45.96	45.96	45.34	2.32%	-
Mar 9, 2026	44.90	44.90	43.58	44.92	44.32	5.00%	401
Mar 6, 2026	42.78	42.78	42.78	42.78	42.21	0.05%	-
Mar 5, 2026	42.76	42.76	42.76	42.76	42.19	-0.37%	-
Mar 4, 2026	42.92	42.92	42.92	42.92	42.35	0.05%	-
Mar 3, 2026	42.90	42.90	42.90	42.90	42.33	0.05%	-
Mar 2, 2026	42.88	42.88	42.88	42.88	42.31	0.05%	-
Feb 27, 2026	42.86	42.86	42.86	42.86	42.29	-12.14%	-
Feb 26, 2026	48.78	48.78	48.78	48.78	48.13	4.68%	-
Feb 25, 2026	46.60	46.60	46.60	46.60	45.98	1.13%	-
Feb 24, 2026	46.08	46.08	46.08	46.08	45.46	-2.25%	-
Feb 23, 2026	47.14	47.14	47.14	47.14	46.51	4.66%	-
Feb 20, 2026	45.04	45.04	45.04	45.04	44.44	-3.68%	-
Feb 19, 2026	46.76	46.76	46.76	46.76	46.13	5.70%	-
Feb 18, 2026	44.24	44.24	44.24	44.24	43.65	4.14%	-
Feb 17, 2026	42.48	42.48	42.48	42.48	41.91	3.61%	-
Feb 16, 2026	41.00	41.00	41.00	41.00	40.45	3.43%	-
Feb 13, 2026	39.64	39.64	39.64	39.64	39.11	-5.30%	-
Feb 12, 2026	41.86	41.86	41.86	41.86	41.30	7.17%	-
Feb 11, 2026	39.06	39.06	39.06	39.06	38.54	0.88%	-
Feb 10, 2026	38.72	38.72	38.72	38.72	38.20	-0.21%	-
Feb 9, 2026	38.80	38.80	38.80	38.80	38.28	3.91%	-
Feb 6, 2026	37.34	37.34	37.34	37.34	36.84	-5.71%	-
Feb 5, 2026	39.60	39.60	39.60	39.60	39.07	6.85%	-
Feb 4, 2026	40.28	40.28	40.28	37.06	36.56	2.43%	599