BIT:1ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	189.16	189.16	174.80	175.44	-	-3.69%	1,478
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
Apr 27, 2026	187.70	189.02	177.02	177.50	177.50	-5.51%	6,212
Apr 24, 2026	191.00	191.00	181.62	187.86	187.86	2.77%	4,502
Apr 23, 2026	176.26	183.94	176.26	182.80	182.80	1.96%	2,988
Apr 22, 2026	170.92	179.50	166.18	179.28	179.28	7.02%	5,251
Apr 21, 2026	169.88	170.54	167.00	167.52	167.52	-0.98%	1,269
Apr 20, 2026	171.98	171.98	167.48	169.18	169.18	-1.72%	1,067
Apr 17, 2026	164.58	173.68	164.10	172.14	172.14	3.10%	2,788
Apr 16, 2026	170.06	170.70	163.94	166.96	166.96	-1.42%	1,769
Apr 15, 2026	170.82	171.42	168.56	169.36	169.36	-0.56%	1,526
Apr 14, 2026	174.48	174.48	168.26	170.32	170.32	2.85%	3,691
Apr 13, 2026	163.04	167.40	161.90	165.60	165.60	-1.38%	601
Apr 10, 2026	165.70	170.00	164.00	167.92	167.92	2.05%	2,975
Apr 9, 2026	163.36	164.92	158.00	164.54	164.54	-0.15%	2,328
Apr 8, 2026	160.00	166.30	160.00	164.78	164.78	11.43%	6,150
Apr 7, 2026	148.44	150.30	146.00	147.88	147.88	-1.22%	1,492
Apr 2, 2026	157.85	157.85	142.80	149.70	149.70	-1.35%	1,312
Apr 1, 2026	150.00	156.60	149.00	151.75	151.75	6.60%	6,087
Mar 31, 2026	141.00	145.95	138.85	142.35	142.35	1.24%	1,809
Mar 30, 2026	142.35	143.15	139.75	140.60	140.60	-2.67%	2,263
Mar 27, 2026	149.50	149.50	141.50	144.45	144.45	-3.57%	4,493
Mar 26, 2026	154.70	155.00	150.00	149.80	149.80	-5.28%	1,995
Mar 25, 2026	156.00	159.45	156.00	158.15	158.15	5.40%	2,412
Mar 24, 2026	148.65	152.05	145.65	150.05	150.05	1.66%	2,340
Mar 23, 2026	135.15	152.55	134.00	147.60	147.60	4.79%	11,124
Mar 20, 2026	148.15	150.20	140.85	140.85	140.85	-3.56%	4,194
Mar 19, 2026	141.90	146.75	141.00	146.05	146.05	-4.23%	2,883
Mar 18, 2026	152.60	158.60	150.90	152.50	152.50	1.09%	3,300
Mar 17, 2026	145.35	151.25	145.35	150.85	150.85	2.62%	1,893
Mar 16, 2026	143.70	150.00	142.55	147.00	147.00	2.58%	2,515