BIT:1EQTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	54.66	54.66	52.58	52.46	52.46	-1.13%	275
Apr 1, 2026	53.96	53.96	53.96	53.06	53.06	-5.67%	30
Mar 31, 2026	56.66	56.66	56.66	56.25	56.25	-1.16%	13
Mar 30, 2026	56.91	56.91	56.91	56.91	56.91	-3.33%	-
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%	-