BIT:1ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	163.00	163.00	153.70	154.62	154.62	-9.07%	5,461
Jul 6, 2026	167.96	170.52	164.54	170.04	170.04	1.72%	2,189
Jul 3, 2026	168.28	169.16	166.24	167.16	167.16	1.40%	1,875
Jul 2, 2026	161.24	166.92	158.06	164.86	164.86	0.91%	1,184
Jul 1, 2026	166.62	168.34	161.68	163.38	163.38	-1.60%	2,139
Jun 30, 2026	158.12	166.38	158.12	166.04	166.04	5.49%	2,556
Jun 29, 2026	153.82	157.34	152.00	157.40	157.40	1.44%	1,961
Jun 26, 2026	159.50	159.86	153.58	155.16	155.16	-5.23%	2,652
Jun 25, 2026	162.96	166.20	161.68	163.72	163.72	2.43%	1,256
Jun 24, 2026	159.38	161.20	157.04	159.84	159.84	-1.77%	1,867
Jun 23, 2026	163.70	164.34	159.22	162.72	162.72	-3.99%	2,739
Jun 22, 2026	169.32	173.88	168.58	169.48	169.48	0.30%	2,137
Jun 19, 2026	170.06	171.98	167.18	168.98	168.98	-0.46%	2,934
Jun 18, 2026	163.06	172.00	162.42	169.76	169.76	4.91%	7,675
Jun 17, 2026	157.38	161.52	154.98	161.82	161.82	3.66%	1,723
Jun 16, 2026	157.08	159.98	155.00	156.10	156.10	0.50%	2,453
Jun 15, 2026	156.04	160.68	154.52	155.32	155.32	1.97%	3,902
Jun 12, 2026	154.00	154.10	149.98	152.32	152.32	3.79%	4,760
Jun 11, 2026	140.54	147.50	140.54	146.76	146.76	5.72%	3,921
Jun 10, 2026	149.00	149.02	138.82	138.82	138.82	-6.42%	4,231
Jun 9, 2026	157.68	159.36	148.34	148.34	148.34	-5.89%	2,322
Jun 8, 2026	156.34	159.88	153.94	157.62	157.62	-0.33%	1,929
Jun 5, 2026	159.12	159.34	156.42	158.14	158.14	-0.49%	1,070
Jun 4, 2026	160.00	161.10	155.90	158.92	158.92	-0.69%	2,606
Jun 3, 2026	156.02	161.88	153.80	160.02	160.02	0.59%	6,067
Jun 2, 2026	160.00	160.78	157.40	159.08	159.08	-1.36%	2,027
Jun 1, 2026	164.60	166.68	159.38	161.28	161.28	-0.70%	2,448
May 29, 2026	163.84	164.96	159.50	162.42	162.42	-2.61%	5,201
May 28, 2026	172.58	172.84	165.26	166.78	166.78	-4.13%	4,653
May 27, 2026	189.16	189.16	171.30	173.96	173.96	-4.50%	2,446
May 26, 2026	179.50	182.34	178.40	182.16	182.16	0.41%	1,681
May 25, 2026	179.70	181.82	178.00	181.42	181.42	3.37%	926
May 22, 2026	176.32	176.32	172.14	175.50	175.50	0.91%	1,713
May 21, 2026	172.98	174.66	170.60	173.92	173.92	0.24%	793
May 20, 2026	170.72	174.60	170.04	173.50	173.50	3.71%	2,696
May 19, 2026	168.82	172.74	164.12	167.30	167.30	-1.40%	1,905
May 18, 2026	166.84	176.02	166.84	169.68	169.68	-0.19%	1,780
May 15, 2026	173.56	173.56	167.50	170.00	170.00	-4.52%	4,073
May 14, 2026	180.50	182.70	177.74	178.04	178.04	0.62%	4,146
May 13, 2026	170.74	179.02	170.74	176.94	176.94	4.16%	3,533
May 12, 2026	176.64	176.64	168.10	169.88	169.88	-4.39%	4,299
May 11, 2026	179.16	179.68	169.58	177.68	177.68	-0.29%	3,319
May 8, 2026	179.44	180.80	178.00	178.20	178.20	-0.97%	2,114
May 7, 2026	185.82	188.20	179.72	179.94	179.94	-3.06%	3,910
May 6, 2026	185.02	188.74	184.00	185.62	185.62	2.05%	2,568
May 5, 2026	177.64	183.70	177.40	181.90	181.90	2.51%	2,862
May 4, 2026	182.82	185.18	177.00	177.44	177.44	-1.30%	2,557
Apr 30, 2026	172.90	179.34	172.90	179.78	179.78	1.86%	1,337
Apr 29, 2026	174.54	179.00	173.56	176.50	176.50	1.92%	2,186
Apr 28, 2026	176.44	177.28	169.16	173.18	173.18	-2.43%	4,955