BIT:1ENGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	28.16	28.16	27.79	27.90	27.90	-1.13%	1,440
Apr 16, 2026	28.78	28.79	28.61	28.22	28.22	-1.81%	650
Apr 15, 2026	28.82	28.91	28.63	28.74	28.74	-0.17%	5,710
Apr 14, 2026	29.02	29.04	28.76	28.79	28.79	-0.76%	2,840
Apr 13, 2026	29.09	29.36	29.03	29.01	29.01	-0.82%	2,087
Apr 10, 2026	29.01	29.24	28.90	29.25	29.25	0.27%	1,399
Apr 9, 2026	29.23	29.23	29.10	29.17	29.17	0.48%	2,768
Apr 8, 2026	32.60	32.60	28.79	29.03	29.03	-2.26%	4,072
Apr 7, 2026	28.88	29.70	28.87	29.70	29.70	2.87%	3,123
Apr 2, 2026	28.63	28.93	28.51	28.87	28.87	1.48%	657
Apr 1, 2026	28.27	28.40	28.17	28.45	28.45	2.34%	2,383
Mar 31, 2026	27.83	27.99	27.80	27.80	27.80	1.24%	1,021
Mar 30, 2026	27.08	27.63	27.08	27.46	27.46	2.08%	2,090
Mar 27, 2026	26.73	26.90	26.50	26.90	26.90	-	1,297
Mar 26, 2026	26.73	26.73	26.73	26.90	26.90	-0.66%	429
Mar 25, 2026	26.95	27.06	26.87	27.08	27.08	1.16%	2,353
Mar 24, 2026	26.37	26.58	26.30	26.77	26.77	1.36%	9,115
Mar 23, 2026	26.00	26.81	25.92	26.41	26.41	-1.12%	8,239
Mar 20, 2026	27.31	27.49	26.63	26.71	26.71	-1.73%	2,446
Mar 19, 2026	28.39	28.39	27.21	27.18	27.18	-1.98%	423
Mar 18, 2026	28.20	28.20	27.57	27.73	27.73	-1.74%	1,613
Mar 17, 2026	28.16	28.28	27.99	28.22	28.22	1.58%	1,226
Mar 16, 2026	27.01	27.89	27.01	27.78	27.78	-4.21%	420
Mar 13, 2026	26.86	29.00	26.86	29.00	29.00	6.07%	4,677
Mar 12, 2026	27.10	27.42	27.07	27.34	27.34	1.75%	3,523
Mar 11, 2026	26.88	27.10	26.69	26.87	26.87	-2.29%	245
Mar 10, 2026	26.93	27.50	26.93	27.50	27.50	4.56%	3,560
Mar 9, 2026	25.00	26.30	25.00	26.30	26.30	-	4,720
Mar 6, 2026	26.31	26.63	26.04	26.30	26.30	-1.13%	6,191
Mar 5, 2026	26.79	26.91	26.68	26.60	26.60	-2.53%	512
Mar 4, 2026	27.02	27.56	26.92	27.29	27.29	1.19%	5,138
Mar 3, 2026	32.24	32.24	26.67	26.97	26.97	-8.02%	10,225
Mar 2, 2026	27.94	29.32	27.94	29.32	29.32	0.69%	6,937
Feb 27, 2026	29.17	29.29	28.67	29.12	29.12	-2.02%	6,222
Feb 26, 2026	29.40	29.73	29.15	29.72	29.72	7.80%	7,450
Feb 25, 2026	26.91	27.56	26.91	27.57	27.57	2.11%	9,787
Feb 24, 2026	26.65	27.00	26.65	27.00	27.00	1.66%	14,539
Feb 23, 2026	26.60	26.65	26.33	26.56	26.56	0.99%	1,572
Feb 20, 2026	26.46	26.46	26.18	26.30	26.30	-0.49%	1,410
Feb 19, 2026	26.60	26.60	26.37	26.43	26.43	-1.20%	3,109
Feb 18, 2026	26.80	26.81	26.78	26.75	26.75	1.10%	2,150
Feb 17, 2026	25.17	26.66	23.71	26.46	26.46	0.46%	3,614
Feb 16, 2026	25.90	26.25	25.90	26.34	26.34	0.80%	1,498
Feb 13, 2026	26.32	26.42	25.84	26.13	26.13	-0.80%	1,688
Feb 12, 2026	26.60	26.60	26.00	26.34	26.34	-1.50%	4,506
Feb 11, 2026	28.70	28.70	26.18	26.74	26.74	2.45%	2,273
Feb 10, 2026	26.19	26.24	25.98	26.10	26.10	-1.51%	3,072
Feb 9, 2026	25.83	26.50	25.66	26.50	26.50	3.19%	4,858
Feb 6, 2026	25.59	25.96	25.59	25.68	25.68	1.26%	6,935
Feb 5, 2026	25.61	25.64	25.21	25.36	25.36	-2.27%	3,508