BIT:1ELX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	66.60	67.00	66.60	65.60	65.35	-1.41%	66
Apr 24, 2026	66.52	66.54	66.52	66.54	66.29	1.90%	12
Apr 23, 2026	65.30	65.30	65.30	65.30	65.05	1.02%	-
Apr 22, 2026	64.62	65.18	64.62	64.64	64.39	-0.74%	77
Apr 21, 2026	65.12	65.12	65.12	65.12	64.87	0.68%	-
Apr 20, 2026	63.80	66.00	63.80	64.68	64.43	-0.95%	248
Apr 17, 2026	64.66	65.68	64.66	65.30	65.05	5.56%	160
Apr 16, 2026	64.88	64.88	64.20	61.86	61.62	-1.50%	185
Apr 15, 2026	64.90	64.90	64.80	62.80	62.56	-1.69%	55
Apr 14, 2026	63.10	63.60	63.10	63.88	63.64	1.08%	187
Apr 13, 2026	63.04	63.04	63.04	63.20	62.96	2.90%	150
Apr 10, 2026	61.42	61.42	61.42	61.42	61.19	-0.65%	-
Apr 9, 2026	60.64	61.82	60.64	61.82	61.58	1.01%	162
Apr 8, 2026	62.42	62.42	62.42	61.20	60.97	2.86%	7
Apr 7, 2026	59.50	59.50	59.50	59.50	59.27	1.54%	-
Apr 2, 2026	58.80	58.80	58.80	58.60	58.38	-6.98%	3
Apr 1, 2026	63.20	63.20	62.80	63.00	62.76	5.70%	91
Mar 31, 2026	60.60	60.60	59.60	59.60	59.37	1.02%	109
Mar 30, 2026	58.40	58.40	58.40	59.00	58.78	-0.67%	5
Mar 27, 2026	60.20	60.20	59.60	59.40	59.17	-4.81%	200
Mar 26, 2026	63.00	63.00	61.20	62.40	62.16	-0.64%	30
Mar 25, 2026	62.80	63.00	61.40	62.80	62.56	1.62%	132
Mar 24, 2026	69.00	69.40	62.00	61.80	61.56	-19.32%	435
Mar 23, 2026	72.40	74.00	72.40	76.60	76.31	2.96%	53
Mar 20, 2026	74.40	74.40	74.40	74.40	74.12	-0.27%	-
Mar 19, 2026	74.60	74.60	74.60	74.60	74.32	-2.36%	-
Mar 18, 2026	75.60	76.40	75.60	76.40	76.11	-2.30%	43
Mar 17, 2026	78.80	78.80	78.80	78.20	77.90	-	2
Mar 16, 2026	77.00	78.40	77.00	78.20	77.90	3.17%	80