BIT:1ENGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	27.44	27.44	26.79	26.79	26.79	-1.76%	427
Jun 15, 2026	27.12	27.33	27.07	27.27	27.27	-1.62%	5,530
Jun 12, 2026	27.49	27.72	27.34	27.72	27.72	1.06%	980
Jun 11, 2026	27.27	27.58	27.27	27.43	27.43	1.26%	734
Jun 10, 2026	26.88	27.25	26.86	27.09	27.09	1.46%	1,649
Jun 9, 2026	26.86	26.86	26.74	26.70	26.70	-0.22%	188
Jun 8, 2026	27.12	27.12	26.73	26.76	26.76	-0.67%	1,005
Jun 5, 2026	26.79	26.95	26.71	26.94	26.94	1.43%	1,026
Jun 4, 2026	26.80	26.90	26.68	26.56	26.56	-1.52%	2,205
Jun 3, 2026	27.16	27.16	26.84	26.97	26.97	1.31%	716
Jun 2, 2026	29.20	29.20	26.51	26.62	26.62	-0.11%	3,451
Jun 1, 2026	26.67	26.70	26.67	26.65	26.65	0.19%	310
May 29, 2026	26.58	26.60	26.37	26.60	26.60	-0.15%	5,366
May 28, 2026	26.80	26.80	26.70	26.64	26.64	-1.00%	210
May 27, 2026	26.91	26.91	26.91	26.91	26.91	-1.50%	-
May 26, 2026	27.35	27.60	27.35	27.32	27.32	0.04%	62
May 25, 2026	27.20	27.31	27.20	27.31	27.31	0.52%	540
May 22, 2026	27.24	27.28	27.14	27.17	27.17	-0.37%	923
May 21, 2026	27.24	27.24	27.20	27.27	27.27	-0.11%	500
May 20, 2026	27.20	27.31	27.18	27.30	27.30	0.59%	296
May 19, 2026	27.00	27.23	26.93	27.14	27.14	0.82%	2,490
May 18, 2026	26.42	26.94	26.42	26.92	26.92	1.24%	1,199
May 15, 2026	26.78	26.99	26.78	26.59	26.59	-2.85%	7,871
May 14, 2026	27.37	27.37	27.37	27.37	27.37	0.33%	-
May 13, 2026	26.60	27.29	26.60	27.28	27.28	1.04%	306
May 12, 2026	27.24	27.37	27.00	27.00	27.00	-1.75%	1,085
May 11, 2026	26.74	27.45	26.74	27.48	27.48	2.61%	7,076
May 8, 2026	27.08	27.08	26.63	26.78	26.78	-0.48%	165
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	4.79%	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