BIT:1EQT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.40	28.40	28.40	28.40	28.40	-2.91%	-
Sep 3, 2026	29.25	29.25	29.25	29.25	29.25	3.58%	-
Sep 2, 2026	28.24	28.24	28.24	28.24	28.24	-3.52%	-
Sep 1, 2026	29.27	29.27	29.27	29.27	29.27	-3.43%	-
Aug 31, 2026	30.31	30.31	30.31	30.31	30.31	-2.88%	-
Aug 28, 2026	31.21	31.21	31.21	31.21	31.21	3.31%	-
Aug 27, 2026	30.21	30.21	30.21	30.21	30.21	-7.84%	-
Aug 26, 2026	32.78	32.78	32.78	32.78	32.78	7.05%	-
Aug 25, 2026	30.62	30.62	30.62	30.62	30.62	3.76%	-
Aug 24, 2026	29.51	29.51	29.51	29.51	29.51	-2.74%	-
Aug 21, 2026	30.34	30.34	30.34	30.34	30.34	-3.28%	-
Aug 20, 2026	31.37	31.37	31.37	31.37	31.37	2.58%	-
Aug 19, 2026	30.58	30.58	30.58	30.58	30.58	-3.81%	-
Aug 18, 2026	31.79	31.79	31.79	31.79	31.79	0.76%	-
Aug 17, 2026	31.55	31.55	31.55	31.55	31.55	-1.25%	-
Aug 14, 2026	31.95	31.95	31.95	31.95	31.95	-0.65%	-
Aug 13, 2026	32.16	32.16	32.16	32.16	32.16	0.85%	-
Aug 12, 2026	31.89	31.89	31.89	31.89	31.89	0.79%	-
Aug 11, 2026	31.64	31.64	31.64	31.64	31.64	1.51%	-
Aug 10, 2026	31.17	31.17	31.17	31.17	31.17	0.13%	-
Aug 7, 2026	31.13	31.13	31.13	31.13	31.13	0.94%	-
Aug 6, 2026	30.84	30.84	30.84	30.84	30.84	0.75%	-
Aug 5, 2026	30.61	30.61	30.61	30.61	30.61	2.55%	-
Aug 4, 2026	29.85	29.85	29.85	29.85	29.85	-2.26%	-
Aug 3, 2026	30.54	30.54	30.54	30.54	30.54	3.39%	-
Jul 31, 2026	29.54	29.54	29.54	29.54	29.54	0.54%	-
Jul 30, 2026	29.38	29.38	29.38	29.38	29.38	4.11%	-
Jul 29, 2026	28.22	28.22	28.22	28.22	28.22	-2.39%	-
Jul 28, 2026	28.91	28.91	28.91	28.91	28.91	1.01%	-
Jul 27, 2026	28.62	28.62	28.62	28.62	28.62	0.92%	-
Jul 24, 2026	28.36	28.36	28.36	28.36	28.36	0.21%	-
Jul 23, 2026	28.30	28.30	28.30	28.30	28.30	-0.91%	-
Jul 22, 2026	28.56	28.56	28.56	28.56	28.56	-0.35%	-
Jul 21, 2026	28.66	28.66	28.66	28.66	28.66	3.02%	-
Jul 20, 2026	27.82	27.82	27.82	27.82	27.82	2.54%	-
Jul 17, 2026	27.13	27.13	27.13	27.13	27.13	8.26%	-
Jul 16, 2026	25.06	25.06	25.06	25.06	25.06	-2.45%	-
Jul 15, 2026	25.69	25.69	25.69	25.69	25.69	-2.28%	-
Jul 14, 2026	26.29	26.29	26.29	26.29	26.29	2.94%	-
Jul 13, 2026	25.54	25.54	25.54	25.54	25.54	4.24%	-
Jul 10, 2026	24.50	24.50	24.50	24.50	24.50	-0.65%	-
Jul 9, 2026	24.66	24.66	24.66	24.66	24.66	1.73%	-
Jul 8, 2026	24.24	24.24	24.24	24.24	24.24	-3.54%	-
Jul 7, 2026	25.13	25.13	25.13	25.13	25.13	1.62%	-
Jul 6, 2026	25.50	25.50	25.50	24.73	24.73	-0.76%	340
Jul 3, 2026	24.92	24.92	24.92	24.92	24.92	-2.58%	-
Jul 2, 2026	25.58	25.58	25.58	25.58	25.58	4.66%	-
Jul 1, 2026	24.74	24.74	24.74	24.44	24.44	8.09%	165
Jun 30, 2026	22.61	22.61	22.61	22.61	22.61	-2.42%	-
Jun 29, 2026	23.17	23.17	23.17	23.17	23.17	2.43%	-