BIT:1EQTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	46.02	46.02	46.02	46.02	46.02	-2.62%	-
Jul 24, 2026	46.66	46.66	46.62	47.26	47.26	-0.61%	314
Jul 23, 2026	47.66	47.80	47.24	47.55	47.55	2.63%	652
Jul 22, 2026	45.49	46.84	45.49	46.33	46.33	6.85%	330
Jul 21, 2026	43.36	43.36	43.36	43.36	43.36	0.77%	-
Jul 20, 2026	43.03	43.03	43.03	43.03	43.03	-1.33%	-
Jul 17, 2026	43.71	43.71	43.58	43.61	43.61	1.28%	64
Jul 16, 2026	43.04	43.04	43.00	43.06	43.06	-0.28%	44
Jul 15, 2026	43.18	43.18	43.18	43.18	43.18	0.49%	-
Jul 14, 2026	42.97	42.97	42.97	42.97	42.97	-1.04%	-
Jul 13, 2026	43.42	43.42	43.42	43.42	43.42	2.29%	-
Jul 10, 2026	42.45	42.45	42.45	42.45	42.45	-3.68%	-
Jul 9, 2026	44.07	44.07	44.07	44.07	44.07	-2.18%	-
Jul 8, 2026	45.05	45.05	45.05	45.05	45.05	-0.55%	-
Jul 7, 2026	45.30	45.30	45.30	45.30	45.30	-0.94%	-
Jul 6, 2026	45.73	45.73	45.73	45.73	45.73	-7.13%	-
Jul 3, 2026	46.28	46.28	46.28	49.24	49.24	7.60%	3
Jul 2, 2026	46.00	46.00	46.00	45.76	45.76	-0.65%	50
Jul 1, 2026	46.74	46.74	46.74	46.06	46.06	-1.64%	10
Jun 30, 2026	46.43	46.43	46.43	46.83	46.83	2.74%	10
Jun 29, 2026	45.58	45.58	45.58	45.58	45.58	-2.15%	-
Jun 26, 2026	44.61	46.25	44.61	46.58	46.58	2.53%	245
Jun 25, 2026	45.43	45.43	45.43	45.43	45.43	-0.81%	-
Jun 24, 2026	45.86	45.86	45.86	45.80	45.80	1.19%	373
Jun 23, 2026	45.27	45.27	45.27	45.26	45.26	1.69%	33
Jun 22, 2026	45.06	45.06	45.06	44.51	44.51	-4.20%	43
Jun 19, 2026	46.46	46.46	46.46	46.46	46.46	4.43%	-
Jun 18, 2026	44.49	44.49	44.49	44.49	44.49	0.20%	-
Jun 17, 2026	44.30	44.30	44.00	44.40	44.40	-0.31%	22
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