BIT:1ENGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	27.13	27.13	26.87	26.91	26.91	-3.38%	1,654
May 6, 2026	27.75	27.99	27.14	27.85	27.85	0.22%	2,057
May 5, 2026	27.96	27.96	27.72	27.79	27.79	0.69%	154
May 4, 2026	27.65	27.70	27.46	27.60	27.60	-1.39%	45,154
Apr 30, 2026	28.00	28.00	27.59	27.99	27.99	-0.25%	2,750
Apr 29, 2026	28.30	28.34	28.00	28.06	26.71	-1.75%	3,267
Apr 28, 2026	28.58	28.58	28.58	28.56	27.19	1.03%	135
Apr 27, 2026	28.15	28.54	28.15	28.27	26.91	-0.11%	531
Apr 24, 2026	28.58	28.76	28.44	28.30	26.94	-1.15%	2,582
Apr 23, 2026	28.36	28.58	28.36	28.63	27.25	0.63%	2,225
Apr 22, 2026	28.03	28.57	28.03	28.45	27.08	1.97%	6,108
Apr 21, 2026	28.37	28.41	27.90	27.90	26.56	-1.17%	2,910
Apr 20, 2026	28.22	28.31	28.15	28.23	26.87	1.18%	2,577
Apr 17, 2026	28.16	28.16	27.79	27.90	26.56	-1.13%	1,440
Apr 16, 2026	28.78	28.79	28.61	28.22	26.86	-1.81%	650
Apr 15, 2026	28.82	28.91	28.63	28.74	27.36	-0.17%	5,710
Apr 14, 2026	29.02	29.04	28.76	28.79	27.40	-0.76%	2,840
Apr 13, 2026	29.09	29.36	29.03	29.01	27.61	-0.82%	2,087
Apr 10, 2026	29.01	29.24	28.90	29.25	27.84	0.27%	1,399
Apr 9, 2026	29.23	29.23	29.10	29.17	27.77	0.48%	2,768
Apr 8, 2026	32.60	32.60	28.79	29.03	27.63	-2.26%	4,072
Apr 7, 2026	28.88	29.70	28.87	29.70	28.27	2.87%	3,123
Apr 2, 2026	28.63	28.93	28.51	28.87	27.48	1.48%	657
Apr 1, 2026	28.27	28.40	28.17	28.45	27.08	2.34%	2,383
Mar 31, 2026	27.83	27.99	27.80	27.80	26.46	1.24%	1,021
Mar 30, 2026	27.08	27.63	27.08	27.46	26.14	2.08%	2,090
Mar 27, 2026	26.73	26.90	26.50	26.90	25.61	-	1,297
Mar 26, 2026	26.73	26.73	26.73	26.90	25.61	-0.66%	429
Mar 25, 2026	26.95	27.06	26.87	27.08	25.78	1.16%	2,353
Mar 24, 2026	26.37	26.58	26.30	26.77	25.48	1.36%	9,115
Mar 23, 2026	26.00	26.81	25.92	26.41	25.14	-1.12%	8,239
Mar 20, 2026	27.31	27.49	26.63	26.71	25.42	-1.73%	2,446
Mar 19, 2026	28.39	28.39	27.21	27.18	25.87	-1.98%	423
Mar 18, 2026	28.20	28.20	27.57	27.73	26.40	-1.74%	1,613
Mar 17, 2026	28.16	28.28	27.99	28.22	26.86	1.58%	1,226
Mar 16, 2026	27.01	27.89	27.01	27.78	26.44	-4.21%	420
Mar 13, 2026	26.86	29.00	26.86	29.00	27.60	6.07%	4,677
Mar 12, 2026	27.10	27.42	27.07	27.34	26.02	1.75%	3,523
Mar 11, 2026	26.88	27.10	26.69	26.87	25.58	-2.29%	245
Mar 10, 2026	26.93	27.50	26.93	27.50	26.18	4.56%	3,560
Mar 9, 2026	25.00	26.30	25.00	26.30	25.03	-	4,720
Mar 6, 2026	26.31	26.63	26.04	26.30	25.03	-1.13%	6,191
Mar 5, 2026	26.79	26.91	26.68	26.60	25.32	-2.53%	512
Mar 4, 2026	27.02	27.56	26.92	27.29	25.98	1.19%	5,138
Mar 3, 2026	32.24	32.24	26.67	26.97	25.67	-8.02%	10,225
Mar 2, 2026	27.94	29.32	27.94	29.32	27.91	0.69%	6,937
Feb 27, 2026	29.17	29.29	28.67	29.12	27.72	-2.02%	6,222
Feb 26, 2026	29.40	29.73	29.15	29.72	28.29	7.80%	7,450
Feb 25, 2026	26.91	27.56	26.91	27.57	26.24	2.11%	9,787
Feb 24, 2026	26.65	27.00	26.65	27.00	25.70	1.66%	14,539