BIT:1EOAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	18.63	18.63	18.63	18.63	18.63	-3.89%	-
Apr 23, 2026	19.36	19.36	19.22	19.39	18.81	1.52%	939
Apr 22, 2026	19.03	19.18	19.01	19.10	18.53	0.71%	1,160
Apr 21, 2026	18.87	18.87	18.86	18.96	18.40	0.40%	550
Apr 20, 2026	18.92	18.94	18.92	18.89	18.32	0.27%	74
Apr 17, 2026	18.90	18.90	18.66	18.84	18.28	-1.95%	497
Apr 16, 2026	19.44	19.44	19.37	19.21	18.64	-1.06%	1,140
Apr 15, 2026	19.42	19.42	19.42	19.42	18.84	-0.72%	-
Apr 14, 2026	19.30	19.50	19.30	19.56	18.98	0.70%	1,230
Apr 13, 2026	19.62	19.62	19.51	19.42	18.84	-1.57%	601
Apr 10, 2026	19.65	19.65	19.60	19.73	19.14	-0.43%	600
Apr 9, 2026	19.83	19.83	19.66	19.82	19.23	0.74%	517
Apr 8, 2026	19.63	19.73	19.54	19.67	19.09	-0.05%	992
Apr 7, 2026	19.68	19.68	19.68	19.68	19.10	0.41%	-
Apr 2, 2026	19.67	19.70	19.67	19.60	19.02	1.48%	1,010
Apr 1, 2026	19.28	19.32	19.28	19.32	18.74	1.87%	1,130
Mar 31, 2026	19.09	19.09	19.01	18.96	18.40	0.29%	550
Mar 30, 2026	18.75	18.75	18.75	18.91	18.34	1.78%	150
Mar 27, 2026	18.58	18.58	18.37	18.58	18.02	-0.38%	92
Mar 26, 2026	18.67	18.68	18.60	18.65	18.09	-1.89%	146
Mar 25, 2026	19.01	19.01	19.01	19.01	18.44	1.25%	-
Mar 24, 2026	18.42	18.42	18.42	18.77	18.21	1.76%	90
Mar 23, 2026	18.74	18.74	18.60	18.45	17.90	-0.70%	451
Mar 20, 2026	19.38	19.38	18.55	18.58	18.02	-3.81%	1,105
Mar 19, 2026	19.41	19.41	19.41	19.31	18.74	-2.82%	5
Mar 18, 2026	20.30	20.30	19.79	19.87	19.28	-2.41%	763
Mar 17, 2026	20.07	20.35	20.07	20.36	19.76	3.19%	302
Mar 16, 2026	20.41	20.41	19.80	19.73	19.14	-0.58%	207
Mar 13, 2026	19.47	19.98	19.47	19.85	19.26	2.03%	1,231
Mar 12, 2026	19.45	19.45	19.45	19.45	18.87	1.43%	-
Mar 11, 2026	19.06	19.22	19.06	19.18	18.61	-	698
Mar 10, 2026	19.05	19.05	19.01	19.18	18.61	4.16%	1,106
Mar 9, 2026	18.20	18.29	18.15	18.41	17.86	-1.05%	1,096
Mar 6, 2026	18.90	18.90	18.90	18.61	18.05	-1.22%	105
Mar 5, 2026	18.91	19.20	18.91	18.84	18.28	-0.26%	1,400
Mar 4, 2026	18.67	19.07	18.67	18.89	18.32	1.29%	495
Mar 3, 2026	18.87	18.87	18.69	18.65	18.09	-3.67%	1,480
Mar 2, 2026	19.75	19.75	19.37	19.36	18.78	-1.90%	846
Feb 27, 2026	19.69	19.70	19.59	19.73	19.14	-0.23%	1,517
Feb 26, 2026	19.21	19.77	19.21	19.78	19.19	2.04%	640
Feb 25, 2026	19.03	19.03	19.03	19.38	18.81	3.30%	85
Feb 24, 2026	19.00	19.03	18.85	18.76	18.20	1.38%	2,227