BIT:1ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	152.72	153.74	149.90	150.56	150.56	0.44%	889
Jul 23, 2026	151.64	153.00	148.34	149.90	149.90	-1.72%	1,832
Jul 22, 2026	157.22	161.22	144.42	152.52	152.52	-3.77%	15,048
Jul 21, 2026	154.30	158.50	153.72	158.50	158.50	3.61%	2,945
Jul 20, 2026	152.00	155.04	151.92	152.98	152.98	3.53%	1,839
Jul 17, 2026	144.00	147.76	139.62	147.76	147.76	-0.30%	4,047
Jul 16, 2026	153.12	153.32	146.74	148.20	148.20	-2.72%	2,194
Jul 15, 2026	155.28	156.50	152.18	152.34	152.34	-1.21%	1,487
Jul 14, 2026	149.92	156.14	148.76	154.20	154.20	2.51%	1,722
Jul 13, 2026	151.00	152.98	148.20	150.42	150.42	-1.09%	1,903
Jul 10, 2026	154.20	154.80	150.76	152.08	152.08	-2.84%	2,296
Jul 9, 2026	154.96	158.60	154.24	156.52	156.52	2.56%	488
Jul 8, 2026	154.74	156.68	152.00	152.62	152.62	-1.29%	2,273
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