BIT:1EOAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	18.90	18.90	18.66	18.84	18.84	-1.95%	497
Apr 16, 2026	19.44	19.44	19.37	19.21	19.21	-1.06%	1,140
Apr 15, 2026	19.42	19.42	19.42	19.42	19.42	-0.72%	-
Apr 14, 2026	19.30	19.50	19.30	19.56	19.56	0.70%	1,230
Apr 13, 2026	19.62	19.62	19.51	19.42	19.42	-1.57%	601
Apr 10, 2026	19.65	19.65	19.60	19.73	19.73	-0.43%	600
Apr 9, 2026	19.83	19.83	19.66	19.82	19.82	0.74%	517
Apr 8, 2026	19.63	19.73	19.54	19.67	19.67	-0.05%	992
Apr 7, 2026	19.68	19.68	19.68	19.68	19.68	0.41%	-
Apr 2, 2026	19.67	19.70	19.67	19.60	19.60	1.48%	1,010
Apr 1, 2026	19.28	19.32	19.28	19.32	19.32	1.87%	1,130
Mar 31, 2026	19.09	19.09	19.01	18.96	18.96	0.29%	550
Mar 30, 2026	18.75	18.75	18.75	18.91	18.91	1.78%	150
Mar 27, 2026	18.58	18.58	18.37	18.58	18.58	-0.38%	92
Mar 26, 2026	18.67	18.68	18.60	18.65	18.65	-1.89%	146
Mar 25, 2026	19.01	19.01	19.01	19.01	19.01	1.25%	-
Mar 24, 2026	18.42	18.42	18.42	18.77	18.77	1.76%	90
Mar 23, 2026	18.74	18.74	18.60	18.45	18.45	-0.70%	451
Mar 20, 2026	19.38	19.38	18.55	18.58	18.58	-3.81%	1,105
Mar 19, 2026	19.41	19.41	19.41	19.31	19.31	-2.82%	5
Mar 18, 2026	20.30	20.30	19.79	19.87	19.87	-2.41%	763
Mar 17, 2026	20.07	20.35	20.07	20.36	20.36	3.19%	302
Mar 16, 2026	20.41	20.41	19.80	19.73	19.73	-0.58%	207
Mar 13, 2026	19.47	19.98	19.47	19.85	19.85	2.03%	1,231
Mar 12, 2026	19.45	19.45	19.45	19.45	19.45	1.43%	-
Mar 11, 2026	19.06	19.22	19.06	19.18	19.18	-	698
Mar 10, 2026	19.05	19.05	19.01	19.18	19.18	4.16%	1,106
Mar 9, 2026	18.20	18.29	18.15	18.41	18.41	-1.05%	1,096
Mar 6, 2026	18.90	18.90	18.90	18.61	18.61	-1.22%	105
Mar 5, 2026	18.91	19.20	18.91	18.84	18.84	-0.26%	1,400
Mar 4, 2026	18.67	19.07	18.67	18.89	18.89	1.29%	495
Mar 3, 2026	18.87	18.87	18.69	18.65	18.65	-3.67%	1,480
Mar 2, 2026	19.75	19.75	19.37	19.36	19.36	-1.90%	846
Feb 27, 2026	19.69	19.70	19.59	19.73	19.73	-0.23%	1,517
Feb 26, 2026	19.21	19.77	19.21	19.78	19.78	2.04%	640
Feb 25, 2026	19.03	19.03	19.03	19.38	19.38	3.30%	85
Feb 24, 2026	19.00	19.03	18.85	18.76	18.76	1.38%	2,227
Feb 23, 2026	18.65	18.65	18.65	18.51	18.51	-0.56%	150
Feb 20, 2026	18.65	18.65	18.65	18.61	18.61	0.08%	300
Feb 19, 2026	18.54	18.54	18.28	18.60	18.60	0.22%	964
Feb 18, 2026	18.73	18.76	18.73	18.56	18.56	-1.07%	430
Feb 17, 2026	18.75	18.80	18.70	18.76	18.76	0.62%	1,323
Feb 16, 2026	19.10	19.10	18.47	18.64	18.64	0.16%	256
Feb 13, 2026	18.44	18.51	18.39	18.61	18.61	2.14%	1,089
Feb 12, 2026	18.16	18.16	18.16	18.22	18.22	0.30%	2,781
Feb 11, 2026	17.97	18.09	17.97	18.17	18.17	1.85%	600
Feb 10, 2026	17.84	17.84	17.84	17.84	17.84	-0.67%	167
Feb 9, 2026	17.85	17.91	17.85	17.96	17.96	1.38%	339
Feb 6, 2026	17.79	17.79	17.71	17.71	17.71	1.66%	300
Feb 5, 2026	17.56	17.56	17.46	17.42	17.42	-3.01%	2,250