BIT:1EQTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	58.87	58.87	58.87	58.87	58.87	0.34%	-
Mar 26, 2026	58.67	58.67	58.67	58.67	58.67	0.76%	-
Mar 25, 2026	58.23	58.23	58.23	58.23	58.23	2.16%	-
Mar 24, 2026	57.00	57.00	57.00	57.00	57.00	1.39%	-
Mar 23, 2026	56.22	56.22	56.22	56.22	56.22	-1.40%	-
Mar 20, 2026	57.32	57.32	57.32	57.02	57.02	-0.73%	13
Mar 19, 2026	57.44	57.44	57.44	57.44	57.44	4.17%	-
Mar 18, 2026	55.14	55.14	55.14	55.14	55.14	-1.64%	-
Mar 17, 2026	56.06	56.06	56.06	56.06	56.06	-0.18%	-
Mar 16, 2026	56.16	56.16	56.16	56.16	56.16	-0.62%	-
Mar 13, 2026	56.58	56.58	56.21	56.51	56.51	1.20%	281
Mar 12, 2026	55.72	55.72	55.33	55.84	55.84	2.16%	277
Mar 11, 2026	53.22	53.22	53.22	54.66	54.66	2.71%	5
Mar 10, 2026	51.63	53.30	51.63	53.22	53.22	-1.24%	70
Mar 9, 2026	53.89	53.89	53.89	53.89	53.89	0.88%	-
Mar 6, 2026	53.42	53.42	53.42	53.42	53.42	0.02%	-
Mar 5, 2026	53.22	53.41	53.22	53.41	53.41	2.89%	99
Mar 4, 2026	51.91	51.91	51.91	51.91	51.91	-2.66%	-
Mar 3, 2026	52.72	52.72	52.63	53.33	53.33	1.46%	120
Mar 2, 2026	52.56	52.56	52.56	52.56	52.56	1.19%	-
Feb 27, 2026	51.94	51.94	51.94	51.94	51.94	2.77%	-
Feb 26, 2026	50.54	50.54	50.54	50.54	50.54	-1.33%	-
Feb 25, 2026	50.30	50.30	50.30	51.22	51.22	3.71%	5
Feb 24, 2026	50.04	50.04	50.04	49.39	49.39	-2.33%	30
Feb 23, 2026	50.57	50.57	50.57	50.57	50.57	-0.73%	-
Feb 20, 2026	51.24	51.24	51.24	50.94	50.94	-0.18%	22
Feb 19, 2026	51.68	51.68	51.68	51.03	51.03	3.39%	16
Feb 18, 2026	48.08	48.08	48.08	49.36	49.36	1.52%	257
Feb 17, 2026	49.72	49.72	49.58	48.62	48.62	-1.14%	488
Feb 16, 2026	49.18	49.18	49.18	49.18	49.18	-0.19%	-
Feb 13, 2026	48.77	48.77	48.77	49.27	49.13	0.56%	11
Feb 12, 2026	48.86	48.86	48.86	49.00	48.86	2.62%	-
Feb 11, 2026	47.61	47.61	47.61	47.75	47.61	2.35%	-
Feb 10, 2026	47.68	47.68	47.68	46.65	46.52	-1.67%	6
Feb 9, 2026	47.31	47.31	47.31	47.44	47.31	-0.81%	-
Feb 6, 2026	48.00	48.15	48.00	47.83	47.69	3.88%	600
Feb 5, 2026	45.91	45.91	45.91	46.04	45.91	-1.96%	-
Feb 4, 2026	46.83	46.83	46.83	46.96	46.83	1.04%	-
Feb 3, 2026	46.34	46.34	46.34	46.48	46.34	-0.15%	-
Feb 2, 2026	46.41	46.41	46.41	46.55	46.41	-3.77%	-
Jan 30, 2026	47.20	48.44	46.83	48.37	48.23	2.37%	620
Jan 29, 2026	47.51	47.59	47.51	47.25	47.12	1.05%	44
Jan 28, 2026	45.87	45.87	45.63	46.76	46.63	3.47%	57
Jan 27, 2026	47.33	47.33	47.33	45.19	45.06	-3.55%	84
Jan 26, 2026	47.71	47.71	47.53	46.86	46.72	-1.11%	60
Jan 23, 2026	46.49	46.49	46.49	47.38	47.25	2.06%	35
Jan 22, 2026	46.89	47.50	46.89	46.43	46.29	-1.24%	132
Jan 21, 2026	45.02	45.39	45.02	47.01	46.88	7.40%	44
Jan 20, 2026	44.68	44.68	44.68	43.77	43.65	-5.78%	24
Jan 19, 2026	46.32	46.32	46.32	46.46	46.32	5.77%	-