BIT:1ELX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	72.46	72.46	72.46	72.46	72.46	-1.09%	-
Jul 6, 2026	72.30	74.14	72.30	73.26	73.26	0.08%	30
Jul 3, 2026	73.20	73.20	73.20	73.20	73.20	0.19%	-
Jul 2, 2026	74.52	74.52	74.52	73.06	73.06	2.96%	13
Jul 1, 2026	70.96	70.96	70.96	70.96	70.96	2.63%	-
Jun 30, 2026	69.14	69.14	69.14	69.14	69.14	0.88%	-
Jun 29, 2026	69.50	69.50	69.24	68.54	68.54	-5.25%	63
Jun 26, 2026	70.82	72.34	68.08	72.34	72.34	-0.39%	33
Jun 25, 2026	72.62	72.62	72.62	72.62	72.62	-1.86%	-
Jun 24, 2026	74.00	74.00	74.00	74.00	74.00	0.90%	-
Jun 23, 2026	72.16	73.34	72.16	73.34	73.34	-1.64%	28
Jun 22, 2026	74.14	74.14	74.14	74.56	74.56	0.54%	124
Jun 19, 2026	74.16	74.16	74.16	74.16	74.16	1.51%	-
Jun 18, 2026	73.00	73.00	73.00	73.06	73.06	-2.95%	30
Jun 17, 2026	75.80	76.00	75.28	75.28	75.28	-1.88%	58
Jun 16, 2026	76.80	76.80	76.80	76.72	76.72	-1.77%	10
Jun 15, 2026	78.10	78.10	78.10	78.10	78.10	1.19%	-
Jun 12, 2026	75.38	75.38	75.38	77.18	77.18	2.61%	17
Jun 11, 2026	75.22	75.22	75.22	75.22	75.22	-0.45%	-
Jun 10, 2026	76.04	76.04	75.02	75.56	75.56	1.59%	13
Jun 9, 2026	74.80	74.80	74.80	74.38	74.38	4.97%	2
Jun 8, 2026	70.86	70.86	70.86	70.86	70.86	-1.28%	-
Jun 5, 2026	70.06	71.78	70.06	71.78	71.78	0.31%	15
Jun 4, 2026	70.72	70.72	70.72	71.56	71.56	0.08%	5
Jun 3, 2026	71.50	71.50	71.50	71.50	71.50	-1.65%	-
Jun 2, 2026	72.68	72.68	72.68	72.70	72.70	-2.96%	3
Jun 1, 2026	74.92	74.92	74.92	74.92	74.92	-5.71%	-
May 29, 2026	78.78	78.78	77.50	79.46	79.46	4.09%	170
May 28, 2026	76.34	76.34	76.34	76.34	76.34	-3.00%	-
May 27, 2026	72.40	79.20	72.40	79.00	78.70	3.97%	350
May 26, 2026	75.52	75.86	75.50	75.98	75.69	-11.71%	998
May 25, 2026	86.06	86.06	86.06	86.06	85.73	10.42%	-
May 22, 2026	74.68	76.04	74.68	77.94	77.64	14.58%	236
May 21, 2026	67.60	67.60	67.60	68.02	67.76	2.01%	28
May 20, 2026	65.92	66.68	65.92	66.68	66.43	0.69%	25
May 19, 2026	68.66	68.66	68.00	66.22	65.97	-3.89%	19
May 18, 2026	70.22	70.22	68.90	68.90	68.64	-4.73%	54
May 15, 2026	66.02	66.02	66.02	72.32	72.04	4.27%	6
May 14, 2026	69.36	69.36	69.36	69.36	69.10	-3.61%	-
May 13, 2026	68.84	68.84	68.84	71.96	71.69	2.65%	64
May 12, 2026	68.42	68.42	68.02	70.10	69.83	-2.20%	92
May 11, 2026	73.88	73.88	73.84	71.68	71.41	1.16%	232
May 8, 2026	73.28	73.28	73.28	70.86	70.59	-4.19%	1
May 7, 2026	73.96	73.96	73.96	73.96	73.68	3.64%	-
May 6, 2026	71.24	74.10	71.24	71.36	71.09	2.26%	229
May 5, 2026	67.62	67.62	67.62	69.78	69.51	1.96%	5
May 4, 2026	68.40	68.40	68.40	68.44	68.18	4.78%	25
Apr 30, 2026	65.32	65.32	65.32	65.32	65.07	-0.06%	-
Apr 29, 2026	65.36	65.36	65.36	65.36	65.11	0.28%	-
Apr 28, 2026	64.74	64.74	64.74	65.18	64.93	-0.64%	5