BIT:1ELX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	88.00	88.00	88.00	88.00	88.00	2.35%	-
Sep 3, 2026	85.98	85.98	85.98	85.98	85.98	-2.05%	-
Sep 2, 2026	87.78	87.78	87.78	87.78	87.78	1.76%	-
Sep 1, 2026	86.70	86.70	85.82	86.26	86.26	-2.71%	7
Aug 31, 2026	88.58	89.00	88.00	88.66	88.66	4.31%	57
Aug 28, 2026	86.66	86.66	85.00	85.00	85.00	-5.45%	53
Aug 27, 2026	90.20	90.20	90.20	90.20	89.90	-	7
Aug 26, 2026	89.16	89.16	89.16	90.20	89.90	1.76%	15
Aug 25, 2026	89.54	89.54	88.58	88.64	88.34	-0.36%	230
Aug 24, 2026	88.96	88.96	88.96	88.96	88.66	2.82%	-
Aug 21, 2026	81.86	86.56	81.86	86.52	86.23	3.69%	198
Aug 20, 2026	83.76	83.76	83.22	83.44	83.16	-0.71%	127
Aug 19, 2026	76.38	85.18	76.38	84.04	83.76	13.66%	1,483
Aug 18, 2026	72.50	72.50	72.50	73.94	73.69	0.79%	43
Aug 17, 2026	73.36	73.36	73.36	73.36	73.12	-2.71%	-
Aug 14, 2026	76.42	76.42	76.42	75.40	75.15	3.49%	50
Aug 13, 2026	72.86	72.86	72.86	72.86	72.62	-5.52%	-
Aug 12, 2026	77.12	77.12	77.12	77.12	76.86	4.05%	-
Aug 11, 2026	74.12	74.12	74.12	74.12	73.87	-1.57%	-
Aug 10, 2026	75.64	75.64	75.30	75.30	75.05	-0.40%	24
Aug 7, 2026	75.60	75.60	75.60	75.60	75.35	0.83%	-
Aug 6, 2026	75.64	75.64	75.64	74.98	74.73	-1.96%	15
Aug 5, 2026	76.04	76.04	76.00	76.48	76.23	3.10%	59
Aug 4, 2026	74.64	74.64	74.64	74.18	73.93	0.46%	20
Aug 3, 2026	74.88	74.88	73.84	73.84	73.59	1.10%	12
Jul 31, 2026	73.04	73.04	73.04	73.04	72.80	-0.33%	-
Jul 30, 2026	73.42	75.00	73.28	73.28	73.04	-1.21%	182
Jul 29, 2026	74.18	74.18	74.18	74.18	73.93	-0.83%	-
Jul 28, 2026	74.80	74.80	74.80	74.80	74.55	-0.61%	-
Jul 27, 2026	75.26	75.26	75.26	75.26	75.01	6.09%	-
Jul 24, 2026	70.94	70.94	70.94	70.94	70.70	2.46%	-
Jul 23, 2026	69.24	69.24	69.24	69.24	69.01	-4.07%	-
Jul 22, 2026	72.18	72.18	72.18	72.18	71.94	-1.26%	-
Jul 21, 2026	73.78	73.78	73.78	73.10	72.86	1.11%	80
Jul 20, 2026	72.76	72.76	72.76	72.30	72.06	-0.85%	6
Jul 17, 2026	71.40	71.40	71.40	72.92	72.68	2.19%	10
Jul 16, 2026	71.36	71.36	71.36	71.36	71.12	-4.62%	-
Jul 15, 2026	71.42	71.82	71.42	74.82	74.57	2.72%	33
Jul 14, 2026	72.84	72.84	72.84	72.84	72.60	-0.52%	-
Jul 13, 2026	72.12	72.56	72.12	73.22	72.98	0.38%	48
Jul 10, 2026	72.94	72.94	72.94	72.94	72.70	1.31%	-
Jul 9, 2026	72.00	72.00	72.00	72.00	71.76	0.67%	-
Jul 8, 2026	71.52	71.52	71.52	71.52	71.28	-1.30%	-
Jul 7, 2026	72.46	72.46	72.46	72.46	72.22	-1.09%	-
Jul 6, 2026	72.30	74.14	72.30	73.26	73.02	0.08%	30
Jul 3, 2026	73.20	73.20	73.20	73.20	72.96	0.19%	-
Jul 2, 2026	74.52	74.52	74.52	73.06	72.82	2.96%	13
Jul 1, 2026	70.96	70.96	70.96	70.96	70.72	2.63%	-
Jun 30, 2026	69.14	69.14	69.14	69.14	68.91	0.88%	-
Jun 29, 2026	69.50	69.50	69.24	68.54	68.31	-5.25%	63