BIT:1EQTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	44.54	44.54	44.54	44.54	44.54	0.43%	-
Jun 15, 2026	44.47	44.47	44.44	44.35	44.35	-1.64%	37
Jun 12, 2026	44.19	44.19	44.19	45.09	45.09	0.04%	33
Jun 11, 2026	45.07	45.07	45.07	45.07	45.07	-2.42%	-
Jun 10, 2026	46.15	46.15	46.15	46.19	46.19	1.25%	15
Jun 9, 2026	46.42	46.42	46.42	45.62	45.62	-1.81%	10
Jun 8, 2026	46.46	46.46	46.46	46.46	46.46	-1.00%	-
Jun 5, 2026	46.93	46.93	46.93	46.93	46.93	-1.30%	-
Jun 4, 2026	46.58	47.50	46.58	47.55	47.55	0.96%	130
Jun 3, 2026	47.07	47.07	47.07	47.10	47.10	-0.15%	50
Jun 2, 2026	47.51	47.51	47.00	47.17	47.17	-1.13%	34
Jun 1, 2026	47.26	47.26	47.26	47.71	47.71	1.53%	10
May 29, 2026	47.20	47.20	47.20	46.99	46.99	-0.38%	2
May 28, 2026	47.56	47.56	47.56	47.17	47.17	-1.75%	30
May 27, 2026	48.01	48.01	48.01	48.01	48.01	-2.08%	-
May 26, 2026	49.03	49.03	49.03	49.03	49.03	-1.01%	-
May 25, 2026	49.53	49.53	49.53	49.53	49.53	0.36%	-
May 22, 2026	49.37	49.56	49.35	49.35	49.35	-2.01%	265
May 21, 2026	50.36	50.36	50.36	50.36	50.36	0.86%	-
May 20, 2026	49.93	49.93	49.93	49.93	49.93	-2.10%	-
May 19, 2026	49.40	49.55	49.40	51.00	51.00	3.45%	120
May 18, 2026	48.57	48.57	48.57	49.30	49.30	1.36%	41
May 15, 2026	48.32	49.06	48.32	48.64	48.64	0.79%	56
May 14, 2026	48.26	48.26	48.26	48.26	48.26	1.64%	-
May 13, 2026	47.48	47.48	47.48	47.48	47.48	0.23%	-
May 12, 2026	48.20	48.20	47.40	47.37	47.37	-0.98%	44
May 11, 2026	47.84	47.84	47.84	47.84	47.84	-0.42%	-
May 8, 2026	48.04	48.04	48.04	48.04	48.04	0.04%	-
May 7, 2026	48.02	48.02	48.02	48.02	48.02	-2.36%	-
May 6, 2026	47.89	49.21	47.89	49.18	49.18	-6.71%	98
May 5, 2026	52.72	52.72	52.72	52.72	52.72	3.70%	-
May 4, 2026	50.84	50.84	50.84	50.84	50.84	-1.01%	-
Apr 30, 2026	52.60	52.60	52.60	51.36	51.36	1.26%	5
Apr 29, 2026	50.72	50.72	50.72	50.72	50.72	2.05%	-
Apr 28, 2026	49.70	49.70	49.70	49.70	49.70	-2.13%	-
Apr 27, 2026	50.78	50.78	50.78	50.78	50.78	1.68%	-
Apr 24, 2026	50.86	50.86	49.48	49.94	49.94	-0.79%	18
Apr 23, 2026	50.60	50.60	50.60	50.34	50.34	0.74%	200
Apr 22, 2026	49.61	49.61	49.61	49.97	49.97	4.00%	32
Apr 21, 2026	48.77	48.77	48.59	48.05	48.05	-1.50%	230
Apr 20, 2026	49.33	49.33	49.33	48.78	48.78	0.14%	150
Apr 17, 2026	48.71	48.71	48.71	48.71	48.71	-1.26%	-
Apr 16, 2026	47.86	47.86	47.86	49.33	49.33	2.05%	178
Apr 15, 2026	48.04	48.04	48.04	48.34	48.34	0.44%	50
Apr 14, 2026	48.40	48.40	48.40	48.13	48.13	-5.55%	50
Apr 13, 2026	50.84	51.00	49.66	50.96	50.96	1.80%	244
Apr 10, 2026	50.06	50.06	50.06	50.06	50.06	-2.87%	-
Apr 9, 2026	52.00	52.00	52.00	51.54	51.54	1.34%	3
Apr 8, 2026	49.85	49.86	49.85	50.86	50.86	-5.15%	812
Apr 7, 2026	52.78	52.78	52.78	53.62	53.62	2.21%	1