BIT:1EOAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	17.30	17.30	17.30	17.16	17.16	-0.17%	200
Sep 24, 2026	17.17	17.30	17.17	17.19	17.19	0.38%	188
Sep 23, 2026	17.36	17.36	17.24	17.13	17.13	-2.53%	715
Sep 22, 2026	17.40	17.46	17.40	17.57	17.57	0.80%	742
Sep 21, 2026	17.37	17.45	17.32	17.43	17.43	0.20%	410
Sep 18, 2026	17.71	17.71	17.33	17.40	17.40	-2.33%	1,351
Sep 17, 2026	17.66	17.66	17.66	17.81	17.81	1.22%	100
Sep 16, 2026	17.60	17.60	17.60	17.60	17.60	1.15%	-
Sep 15, 2026	17.29	17.29	17.21	17.40	17.40	0.61%	1,005
Sep 14, 2026	17.34	17.34	17.34	17.29	17.29	-2.04%	280
Sep 11, 2026	17.66	17.66	17.54	17.65	17.65	0.37%	345
Sep 10, 2026	17.72	17.74	17.59	17.59	17.59	-0.20%	1,695
Sep 9, 2026	17.98	17.98	17.87	17.62	17.62	0.09%	3
Sep 8, 2026	17.64	17.64	17.64	17.61	17.61	-0.68%	1
Sep 7, 2026	18.34	18.34	17.75	17.73	17.73	1.34%	1,212
Sep 4, 2026	17.42	17.44	17.40	17.49	17.49	0.09%	410
Sep 3, 2026	17.29	17.32	17.29	17.48	17.48	-	190
Sep 2, 2026	17.51	17.51	17.51	17.48	17.48	-1.47%	151
Sep 1, 2026	17.74	17.74	17.74	17.74	17.74	-0.62%	-
Aug 31, 2026	17.85	17.86	17.82	17.85	17.85	-0.22%	980
Aug 28, 2026	17.78	17.78	17.78	17.89	17.89	1.85%	30
Aug 27, 2026	17.51	17.51	17.51	17.56	17.56	-1.40%	200
Aug 26, 2026	17.80	17.80	17.80	17.81	17.81	1.11%	70
Aug 25, 2026	17.66	17.66	17.66	17.62	17.62	1.35%	172
Aug 24, 2026	17.36	17.36	17.35	17.38	17.38	-1.47%	481
Aug 21, 2026	17.67	17.67	17.64	17.64	17.64	0.46%	284
Aug 20, 2026	17.56	17.56	17.56	17.56	17.56	0.80%	-
Aug 19, 2026	17.42	17.42	17.42	17.42	17.42	-0.74%	-
Aug 18, 2026	17.41	17.54	17.41	17.55	17.55	0.66%	414
Aug 17, 2026	17.43	17.47	17.40	17.44	17.44	0.03%	1,060
Aug 14, 2026	17.66	17.66	17.24	17.43	17.43	-4.60%	2,457
Aug 13, 2026	18.25	18.25	18.25	18.27	18.27	-0.79%	27
Aug 12, 2026	18.79	18.79	18.69	18.42	18.42	-3.61%	4,695
Aug 11, 2026	19.00	19.00	18.93	19.11	19.11	1.33%	237
Aug 10, 2026	18.86	18.86	18.86	18.86	18.86	-0.92%	-
Aug 7, 2026	19.03	19.03	19.03	19.03	19.03	0.45%	-
Aug 6, 2026	18.76	18.76	18.76	18.95	18.95	0.50%	80
Aug 5, 2026	19.08	19.08	18.93	18.85	18.85	-1.02%	535
Aug 4, 2026	19.23	19.27	19.00	19.05	19.05	-0.26%	366
Aug 3, 2026	19.10	19.10	19.10	19.10	19.10	1.84%	-
Jul 31, 2026	18.75	18.75	18.75	18.75	18.75	-0.45%	-
Jul 30, 2026	18.98	19.02	18.98	18.84	18.84	0.35%	480
Jul 29, 2026	18.93	18.93	18.81	18.77	18.77	-1.70%	1,366
Jul 28, 2026	19.04	19.04	19.04	19.10	19.10	-0.42%	790
Jul 27, 2026	19.42	19.47	19.42	19.18	19.18	-1.97%	314
Jul 24, 2026	19.56	19.56	19.56	19.56	19.56	0.26%	-
Jul 23, 2026	19.65	19.65	19.44	19.51	19.51	-0.10%	335
Jul 22, 2026	19.25	19.50	19.25	19.53	19.53	0.96%	4
Jul 21, 2026	19.34	19.35	19.19	19.35	19.35	0.60%	196
Jul 20, 2026	19.21	19.29	19.20	19.23	19.23	-0.29%	1,393