BIT:1EQTC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	44.53	44.53	44.53	44.61	44.61	2.06%	7
Oct 1, 2026	43.86	43.86	43.86	43.86	43.71	1.65%	-
Sep 30, 2026	42.99	42.99	42.99	43.15	43.00	-0.39%	40
Sep 29, 2026	43.32	43.32	43.32	43.32	43.17	-1.39%	-
Sep 28, 2026	43.93	43.93	43.93	43.93	43.78	-1.52%	-
Sep 25, 2026	45.93	45.93	45.93	44.61	44.46	-1.02%	20
Sep 24, 2026	45.07	45.07	45.07	45.07	44.92	-0.99%	-
Sep 23, 2026	45.52	45.52	45.52	45.52	45.37	3.17%	-
Sep 22, 2026	44.12	44.12	44.12	44.12	43.97	3.04%	-
Sep 21, 2026	42.82	42.82	42.82	42.82	42.67	-2.39%	-
Sep 18, 2026	43.87	43.87	43.87	43.87	43.72	0.32%	-
Sep 17, 2026	43.73	43.73	43.73	43.73	43.58	-1.13%	-
Sep 16, 2026	44.31	44.31	44.31	44.23	44.08	-4.64%	38
Sep 15, 2026	45.96	45.96	45.96	46.38	46.22	-0.60%	26
Sep 14, 2026	47.45	47.45	47.45	46.66	46.50	-0.15%	62
Sep 11, 2026	46.73	46.73	46.73	46.73	46.57	-0.30%	-
Sep 10, 2026	46.87	46.87	46.87	46.87	46.71	0.47%	-
Sep 9, 2026	46.65	46.65	46.65	46.65	46.49	-2.14%	-
Sep 8, 2026	48.19	48.19	48.19	47.67	47.51	-3.27%	55
Sep 7, 2026	49.28	49.28	49.28	49.28	49.11	4.23%	-
Sep 4, 2026	48.26	48.36	48.26	47.28	47.12	-2.03%	81
Sep 3, 2026	48.22	48.22	48.22	48.26	48.10	0.69%	36
Sep 2, 2026	47.93	47.93	47.93	47.93	47.77	0.76%	-
Sep 1, 2026	47.57	47.57	47.57	47.57	47.41	1.97%	-
Aug 31, 2026	46.65	46.65	46.65	46.65	46.49	-1.10%	-
Aug 28, 2026	47.17	47.17	47.17	47.17	47.01	1.46%	-
Aug 27, 2026	46.49	46.49	46.49	46.49	46.33	-1.94%	-
Aug 26, 2026	46.79	46.79	46.79	47.41	47.25	2.11%	75
Aug 25, 2026	45.66	45.66	45.66	46.43	46.27	1.44%	10
Aug 24, 2026	45.77	45.77	45.77	45.77	45.61	-0.74%	-
Aug 21, 2026	46.89	46.89	46.89	46.11	45.95	-0.02%	7
Aug 20, 2026	46.12	46.12	46.12	46.12	45.96	0.30%	-
Aug 19, 2026	45.32	45.32	45.32	45.98	45.82	-0.41%	17
Aug 18, 2026	46.17	46.17	46.17	46.17	46.01	1.45%	-
Aug 17, 2026	45.51	45.51	45.51	45.51	45.36	-3.74%	-
Aug 14, 2026	47.20	47.20	47.20	47.28	47.12	0.77%	80
Aug 13, 2026	46.92	46.92	46.92	46.92	46.76	0.39%	-
Aug 12, 2026	46.74	46.74	46.74	46.74	46.58	0.04%	-
Aug 11, 2026	46.91	46.91	46.59	46.72	46.56	1.65%	62
Aug 10, 2026	45.96	45.96	45.96	45.96	45.80	2.75%	-
Aug 7, 2026	44.73	44.73	44.73	44.73	44.58	0.25%	-
Aug 6, 2026	44.62	44.62	44.62	44.62	44.47	-0.20%	-
Aug 5, 2026	45.12	45.85	45.12	44.71	44.56	-1.52%	90
Aug 4, 2026	45.40	45.40	45.40	45.40	45.25	-1.94%	-
Aug 3, 2026	46.27	46.27	46.27	46.44	46.14	1.02%	16
Jul 31, 2026	45.97	45.97	45.97	45.97	45.67	2.38%	-
Jul 30, 2026	44.90	44.90	44.90	44.90	44.61	-3.36%	-
Jul 29, 2026	46.46	46.46	46.46	46.46	46.16	2.31%	-
Jul 28, 2026	46.14	46.14	46.14	45.41	45.12	-1.33%	250
Jul 27, 2026	46.02	46.02	46.02	46.02	45.72	-2.62%	-