BIT:1EOAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	19.24	19.24	19.14	19.29	19.29	2.01%	435
Jul 16, 2026	18.91	18.91	18.91	18.91	18.91	-2.50%	-
Jul 15, 2026	19.45	19.45	19.44	19.39	19.39	-	21
Jul 14, 2026	19.35	19.35	19.35	19.39	19.39	1.68%	150
Jul 13, 2026	19.09	19.14	19.07	19.07	19.07	0.29%	696
Jul 10, 2026	19.26	19.26	19.09	19.02	19.02	-1.09%	421
Jul 9, 2026	19.20	19.20	19.20	19.23	19.23	0.44%	220
Jul 8, 2026	19.38	19.46	19.15	19.14	19.14	0.05%	866
Jul 7, 2026	19.14	19.15	19.00	19.13	19.13	0.74%	1,760
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