BIT:1ERICB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	8.44	8.44	8.44	8.44	8.44	1.83%	-
Jul 24, 2026	8.28	8.28	8.28	8.28	8.28	0.71%	-
Jul 23, 2026	8.23	8.23	8.23	8.23	8.23	-2.05%	-
Jul 22, 2026	8.40	8.40	8.40	8.40	8.40	0.02%	-
Jul 21, 2026	8.40	8.40	8.40	8.40	8.40	-1.06%	-
Jul 20, 2026	8.62	8.62	8.62	8.49	8.49	-1.78%	1,517
Jul 17, 2026	8.64	8.64	8.64	8.64	8.64	-0.62%	-
Jul 16, 2026	8.73	8.78	8.73	8.69	8.69	-1.63%	2,972
Jul 15, 2026	9.07	9.07	9.07	8.84	8.84	-1.16%	33
Jul 14, 2026	9.47	9.51	8.96	8.94	8.94	-12.55%	14,326
Jul 13, 2026	9.97	10.19	9.97	10.23	10.23	2.35%	5,426
Jul 10, 2026	10.04	10.04	10.04	9.99	9.99	-1.67%	1,293
Jul 9, 2026	9.88	10.16	9.88	10.16	10.16	7.17%	9,558
Jul 8, 2026	9.48	9.48	9.48	9.48	9.48	-0.69%	-
Jul 7, 2026	9.51	9.51	9.51	9.55	9.55	-0.93%	2,230
Jul 6, 2026	9.70	9.70	9.67	9.64	9.64	0.94%	2,594
Jul 3, 2026	9.55	9.55	9.55	9.55	9.55	-0.33%	-
Jul 2, 2026	9.58	9.58	9.58	9.58	9.58	-0.15%	-
Jul 1, 2026	9.59	9.59	9.59	9.59	9.59	-1.80%	-
Jun 30, 2026	9.77	9.77	9.77	9.77	9.77	0.66%	-
Jun 29, 2026	9.70	9.70	9.70	9.70	9.70	0.60%	-
Jun 26, 2026	9.65	9.66	9.65	9.65	9.65	-1.79%	400
Jun 25, 2026	9.81	9.83	9.81	9.82	9.82	-0.26%	6,406
Jun 24, 2026	9.89	9.99	9.89	9.85	9.85	-2.69%	5,000
Jun 23, 2026	10.12	10.12	10.12	10.12	10.12	-0.59%	-
Jun 22, 2026	10.00	10.05	10.00	10.18	10.18	2.56%	316
Jun 19, 2026	9.93	9.93	9.93	9.93	9.93	-0.79%	-
Jun 18, 2026	10.01	10.01	10.01	10.01	10.01	-0.60%	-
Jun 17, 2026	10.10	10.10	10.10	10.07	10.07	-0.20%	946
Jun 16, 2026	10.24	10.24	10.13	10.09	10.09	-4.32%	2,230
Jun 15, 2026	10.75	10.75	10.75	10.54	10.54	-1.54%	200
Jun 12, 2026	10.53	10.53	10.46	10.71	10.71	4.24%	333
Jun 11, 2026	10.23	10.30	10.23	10.27	10.27	0.88%	4,820
Jun 10, 2026	10.19	10.19	10.19	10.18	10.18	-0.05%	25
Jun 9, 2026	10.30	10.37	10.30	10.19	10.19	-6.82%	1,376
Jun 8, 2026	10.93	10.93	10.93	10.93	10.93	-1.44%	-
Jun 5, 2026	11.35	11.35	11.34	11.09	11.09	-2.85%	800
Jun 4, 2026	11.37	11.37	11.37	11.42	11.42	-2.14%	250
Jun 3, 2026	11.67	11.67	11.67	11.67	11.67	-0.98%	-
Jun 2, 2026	11.59	11.73	11.59	11.78	11.78	4.02%	190
Jun 1, 2026	11.33	11.33	11.33	11.33	11.33	-0.40%	-
May 29, 2026	11.06	11.06	10.98	11.37	11.37	2.99%	270
May 28, 2026	11.04	11.05	11.01	11.04	11.04	-1.52%	1,420
May 27, 2026	11.51	11.51	11.51	11.21	11.21	-4.35%	2,200
May 26, 2026	11.64	11.64	11.62	11.72	11.72	4.88%	2,250
May 25, 2026	11.66	11.66	11.64	11.18	11.18	-3.62%	251
May 22, 2026	11.54	11.62	11.54	11.60	11.60	2.20%	468
May 21, 2026	11.08	11.08	11.08	11.35	11.35	2.25%	18
May 20, 2026	11.10	11.10	11.10	11.10	11.10	1.23%	-
May 19, 2026	10.96	10.96	10.87	10.96	10.96	0.09%	1,188