BIT:1ENGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	23.70	23.96	23.70	24.03	24.03	1.01%	1,455
Sep 3, 2026	24.00	24.00	23.50	23.79	23.79	-0.79%	1,898
Sep 2, 2026	24.36	24.36	23.95	23.98	23.98	-1.36%	1,896
Sep 1, 2026	24.72	24.72	24.51	24.31	24.31	-1.22%	267
Aug 31, 2026	24.54	24.61	24.46	24.61	24.61	0.24%	2,954
Aug 28, 2026	24.30	24.45	24.23	24.55	24.55	1.99%	1,117
Aug 27, 2026	24.90	24.90	23.92	24.07	24.07	-3.57%	1,918
Aug 26, 2026	25.14	25.14	25.00	24.96	24.96	-1.65%	1,110
Aug 25, 2026	25.27	25.38	25.19	25.38	25.38	0.99%	510
Aug 24, 2026	25.29	25.29	25.04	25.13	25.13	-0.79%	167
Aug 21, 2026	25.77	25.77	25.35	25.33	25.33	-0.82%	1,172
Aug 20, 2026	25.35	25.45	25.30	25.54	25.54	0.47%	5,080
Aug 19, 2026	25.50	25.50	25.34	25.42	25.42	-0.74%	900
Aug 18, 2026	25.65	25.65	25.45	25.61	25.61	-0.16%	1,030
Aug 17, 2026	25.87	25.88	25.70	25.65	25.65	-0.70%	140
Aug 14, 2026	25.95	25.95	25.60	25.83	25.83	-0.77%	5,391
Aug 13, 2026	28.55	28.55	26.00	26.03	26.03	0.27%	1,852
Aug 12, 2026	26.13	26.16	26.13	25.96	25.96	-1.33%	350
Aug 11, 2026	26.44	26.44	26.19	26.31	26.31	-0.49%	1,927
Aug 10, 2026	27.56	27.56	26.47	26.44	26.44	-0.97%	2,429
Aug 7, 2026	26.70	26.70	26.70	26.70	26.70	0.41%	-
Aug 6, 2026	26.43	26.60	26.43	26.59	26.59	0.61%	3,590
Aug 5, 2026	26.43	26.43	26.43	26.43	26.43	-1.05%	-
Aug 4, 2026	27.32	27.32	26.59	26.71	26.71	-0.60%	2,181
Aug 3, 2026	26.85	26.89	26.60	26.87	26.87	-2.01%	5,996
Jul 31, 2026	27.19	27.21	27.04	27.42	27.42	4.90%	595
Jul 30, 2026	26.33	26.36	26.21	26.14	26.14	0.35%	680
Jul 29, 2026	26.28	26.38	26.11	26.05	26.05	-0.72%	405
Jul 28, 2026	27.10	27.10	26.22	26.24	26.24	-3.17%	2,066
Jul 27, 2026	27.68	27.68	27.11	27.10	27.10	-3.35%	1,871
Jul 24, 2026	27.89	28.04	27.89	28.04	28.04	1.52%	401
Jul 23, 2026	27.79	27.79	27.69	27.62	27.62	0.73%	687
Jul 22, 2026	27.19	27.79	27.19	27.42	27.42	9.68%	971
Jul 21, 2026	27.12	27.12	25.00	25.00	25.00	-7.30%	53
Jul 20, 2026	26.92	27.09	26.92	26.97	26.97	0.19%	69
Jul 17, 2026	27.01	27.06	26.83	26.92	26.92	1.24%	690
Jul 16, 2026	26.59	26.78	26.59	26.59	26.59	-1.92%	640
Jul 15, 2026	27.11	27.11	27.11	27.11	27.11	-1.20%	-
Jul 14, 2026	27.13	27.35	27.13	27.44	27.44	1.48%	261
Jul 13, 2026	26.99	27.11	26.99	27.04	27.04	0.75%	275
Jul 10, 2026	29.78	29.78	26.84	26.84	26.84	-1.03%	2,350
Jul 9, 2026	27.12	27.12	27.12	27.12	27.12	1.27%	-
Jul 8, 2026	27.27	27.27	27.26	26.78	26.78	-2.16%	2,500
Jul 7, 2026	27.47	27.47	27.28	27.37	27.37	0.55%	49
Jul 6, 2026	27.51	27.71	27.36	27.22	27.22	-1.98%	2,730
Jul 3, 2026	27.74	27.74	27.66	27.77	27.77	2.32%	730
Jul 2, 2026	26.83	27.10	26.70	27.14	27.14	2.30%	1,055
Jul 1, 2026	27.33	27.53	27.23	26.53	26.53	-4.22%	819
Jun 30, 2026	27.59	27.71	27.58	27.70	27.70	0.98%	1,922
Jun 29, 2026	27.35	27.48	27.35	27.43	27.43	0.48%	549