BIT:1EOAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	19.23	19.23	18.98	18.99	18.99	-0.81%	702
Jul 3, 2026	18.63	19.24	18.63	19.15	19.15	4.39%	1,527
Jul 2, 2026	17.76	17.88	17.76	18.34	18.34	3.67%	1,099
Jul 1, 2026	17.84	17.84	17.68	17.69	17.69	-2.08%	1,801
Jun 30, 2026	18.22	18.22	18.00	18.07	18.07	-0.44%	550
Jun 29, 2026	18.08	18.08	18.08	18.15	18.15	0.58%	80
Jun 26, 2026	18.04	18.04	18.04	18.04	18.04	0.19%	-
Jun 25, 2026	17.98	18.11	17.98	18.01	18.01	2.97%	13
Jun 24, 2026	17.49	17.49	17.49	17.49	17.49	-1.96%	-
Jun 23, 2026	17.77	17.95	17.77	17.84	17.84	0.17%	101
Jun 22, 2026	18.09	18.09	17.83	17.81	17.81	-1.71%	692
Jun 19, 2026	18.12	18.12	18.12	18.12	18.12	-0.25%	-
Jun 18, 2026	18.10	18.10	17.95	18.16	18.16	-0.77%	301
Jun 17, 2026	18.30	18.30	18.30	18.30	18.30	0.47%	-
Jun 16, 2026	18.22	18.22	18.22	18.22	18.22	-	-
Jun 15, 2026	18.33	18.33	18.20	18.22	18.22	-0.92%	1,600
Jun 12, 2026	18.33	18.38	18.33	18.39	18.39	0.25%	79
Jun 11, 2026	17.98	18.16	17.98	18.34	18.34	1.86%	591
Jun 10, 2026	17.93	17.93	17.92	18.01	18.01	-0.03%	500
Jun 9, 2026	18.20	18.20	18.15	18.01	18.01	-3.28%	295
Jun 8, 2026	18.39	18.62	18.17	18.62	18.62	1.61%	579
Jun 5, 2026	18.23	18.32	18.23	18.33	18.33	1.55%	105
Jun 4, 2026	18.08	18.08	18.01	18.05	18.05	-0.50%	240
Jun 3, 2026	18.05	18.18	18.05	18.14	18.14	1.23%	2,010
Jun 2, 2026	18.11	18.15	17.99	17.92	17.92	-0.28%	41
Jun 1, 2026	17.95	17.98	17.95	17.97	17.97	-1.02%	375
May 29, 2026	18.01	18.16	18.01	18.15	18.15	0.64%	1,786
May 28, 2026	18.18	18.18	18.00	18.04	18.04	-1.34%	345
May 27, 2026	18.21	18.35	18.20	18.28	18.28	-1.22%	2,125
May 26, 2026	18.61	18.61	18.61	18.51	18.51	0.30%	363
May 25, 2026	18.45	18.45	18.45	18.45	18.45	0.68%	-
May 22, 2026	18.51	18.51	18.37	18.33	18.33	-0.81%	550
May 21, 2026	18.48	18.48	18.48	18.48	18.48	0.46%	-
May 20, 2026	18.45	18.45	18.43	18.39	18.39	0.16%	201
May 19, 2026	18.24	18.38	18.22	18.36	18.36	1.46%	2,930
May 18, 2026	17.73	17.79	17.73	18.10	18.10	1.71%	5,012
May 15, 2026	20.20	20.20	18.46	17.79	17.79	-3.45%	349
May 14, 2026	18.67	18.67	18.38	18.43	18.43	-1.63%	101
May 13, 2026	18.86	18.90	18.75	18.73	18.73	3.25%	1,066
May 12, 2026	18.14	18.14	18.14	18.14	18.14	-0.66%	-
May 11, 2026	18.05	18.05	18.05	18.26	18.26	2.10%	154
May 8, 2026	17.82	17.82	17.82	17.89	17.89	-1.68%	330
May 7, 2026	18.04	18.04	17.96	18.19	18.19	-1.01%	700
May 6, 2026	18.40	18.41	18.17	18.38	18.38	-0.57%	531
May 5, 2026	18.68	18.68	18.37	18.48	18.48	0.52%	701
May 4, 2026	18.66	18.66	18.42	18.39	18.39	-2.36%	1,011
Apr 30, 2026	18.72	18.92	18.72	18.83	18.83	2.17%	9
Apr 29, 2026	18.77	18.77	18.33	18.43	18.43	-2.44%	109
Apr 28, 2026	18.83	18.83	18.83	18.89	18.89	0.85%	120
Apr 27, 2026	18.84	18.84	18.69	18.73	18.73	0.54%	595