BIT:1ENR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	160.08	161.54	159.00	160.34	160.34	-0.14%	1,894
Aug 13, 2026	163.52	163.80	159.80	160.56	160.56	-1.16%	2,353
Aug 12, 2026	160.22	165.62	160.22	162.44	162.44	2.42%	5,895
Aug 11, 2026	155.42	159.80	154.68	158.60	158.60	2.30%	2,100
Aug 10, 2026	154.24	158.78	154.24	155.04	155.04	1.16%	2,956
Aug 7, 2026	154.34	157.12	151.72	153.26	153.26	-0.44%	2,534
Aug 6, 2026	149.90	154.02	147.94	153.94	153.94	2.22%	6,662
Aug 5, 2026	158.00	158.00	148.00	150.60	150.60	-0.66%	12,793
Aug 4, 2026	151.48	154.52	149.84	151.60	151.60	2.68%	5,816
Aug 3, 2026	150.36	150.36	144.14	147.64	147.64	-0.32%	4,470
Jul 31, 2026	150.16	152.70	147.02	148.12	148.12	1.34%	8,265
Jul 30, 2026	135.48	146.64	133.44	146.16	146.16	7.69%	8,690
Jul 29, 2026	137.90	140.26	134.12	135.72	135.72	-1.58%	6,392
Jul 28, 2026	146.46	148.52	137.66	137.90	137.90	-7.24%	6,347
Jul 27, 2026	152.72	154.20	146.86	148.66	148.66	-1.26%	2,395
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