BIT:1ENTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	102.38	102.38	102.38	102.38	102.38	-3.56%	-
Mar 25, 2026	106.16	106.16	106.16	106.16	106.16	2.25%	-
Mar 24, 2026	103.82	103.82	103.82	103.82	103.82	3.20%	-
Mar 23, 2026	100.60	100.60	100.60	100.60	100.60	2.77%	-
Mar 20, 2026	97.89	97.89	97.89	97.89	97.89	-0.85%	-
Mar 19, 2026	98.73	98.73	98.73	98.73	98.73	-1.47%	-
Mar 18, 2026	100.20	100.20	100.20	100.20	100.20	1.26%	-
Mar 17, 2026	98.95	98.95	98.95	98.95	98.95	2.06%	-
Mar 16, 2026	96.95	96.95	96.95	96.95	96.95	2.76%	-
Mar 13, 2026	94.35	94.35	94.35	94.35	94.35	-1.37%	-
Mar 12, 2026	95.57	95.57	95.57	95.66	95.66	-4.06%	1
Mar 11, 2026	105.64	105.64	100.16	99.71	99.71	-2.74%	21
Mar 10, 2026	102.52	102.52	102.52	102.52	102.52	5.43%	-
Mar 9, 2026	96.18	96.18	96.18	97.24	97.24	-5.41%	100
Mar 6, 2026	105.26	105.26	104.76	102.80	102.80	-5.93%	250
Mar 5, 2026	109.28	109.28	109.28	109.28	109.28	-0.60%	-
Mar 4, 2026	108.06	109.28	108.06	109.94	109.94	-0.29%	20
Mar 3, 2026	112.90	114.70	110.58	110.26	110.26	-2.42%	1,144
Mar 2, 2026	110.56	116.32	110.56	113.00	113.00	1.77%	3,541
Feb 27, 2026	111.04	111.04	111.04	111.04	111.04	-0.98%	-
Feb 26, 2026	112.30	112.30	112.30	112.14	112.14	-3.44%	50
Feb 25, 2026	118.34	118.34	118.34	116.14	116.14	-1.11%	50
Feb 24, 2026	118.34	118.34	118.34	117.44	117.44	3.95%	36
Feb 23, 2026	112.98	112.98	112.98	112.98	112.98	-1.50%	-
Feb 20, 2026	114.70	114.70	114.70	114.70	114.70	2.39%	-
Feb 19, 2026	111.82	111.82	111.82	112.02	112.02	-0.59%	50
Feb 18, 2026	109.62	111.38	109.62	112.68	112.68	4.12%	280
Feb 17, 2026	108.22	108.22	108.22	108.22	108.22	-1.71%	-
Feb 16, 2026	110.10	110.10	110.10	110.10	110.10	-2.24%	-
Feb 13, 2026	112.62	112.62	112.62	112.62	112.62	2.23%	-
Feb 12, 2026	116.02	116.06	115.10	110.16	110.16	-3.87%	236
Feb 11, 2026	116.28	116.40	114.94	114.60	114.60	0.95%	258
Feb 10, 2026	113.36	113.36	113.36	113.52	113.52	9.87%	20
Feb 9, 2026	102.00	102.00	102.00	103.32	103.32	1.97%	15
Feb 6, 2026	97.40	97.40	97.40	101.32	101.32	6.74%	100
Feb 5, 2026	94.89	94.89	94.88	94.92	94.92	-0.67%	90
Feb 4, 2026	96.77	96.77	96.75	95.56	95.56	-0.39%	76
Feb 3, 2026	95.93	95.93	95.93	95.93	95.93	-5.91%	-
Feb 2, 2026	96.85	101.86	96.85	101.96	101.96	2.30%	59
Jan 30, 2026	99.67	99.67	99.67	99.67	99.67	0.35%	-
Jan 29, 2026	99.32	99.32	99.32	99.32	99.32	-2.86%	-
Jan 28, 2026	97.59	97.59	97.59	102.24	102.24	2.22%	30
Jan 27, 2026	100.02	100.02	100.02	100.02	100.02	2.32%	-
Jan 26, 2026	97.67	97.67	97.67	97.75	97.67	-0.65%	-
Jan 23, 2026	98.00	98.91	98.00	98.39	98.31	-3.78%	71
Jan 22, 2026	102.17	102.17	102.17	102.26	102.17	0.61%	-
Jan 21, 2026	101.55	101.55	101.55	101.64	101.55	3.49%	-
Jan 20, 2026	98.13	98.13	98.13	98.21	98.13	-3.34%	-
Jan 19, 2026	101.51	101.51	101.51	101.60	101.51	-0.59%	-
Jan 16, 2026	100.98	100.98	99.70	102.20	102.11	3.13%	107