BIT:1ERICB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	10.92	10.92	10.92	10.95	10.95	1.72%	15
May 15, 2026	10.98	10.98	10.76	10.77	10.77	-0.83%	11,413
May 14, 2026	10.86	10.86	10.86	10.86	10.86	3.28%	-
May 13, 2026	10.47	10.47	10.47	10.51	10.51	0.33%	70
May 12, 2026	10.71	10.71	10.65	10.48	10.48	-0.90%	22,700
May 11, 2026	10.26	10.26	10.26	10.57	10.57	4.76%	44
May 8, 2026	10.09	10.09	10.09	10.09	10.09	-0.05%	-
May 7, 2026	10.10	10.10	10.10	10.10	10.10	-1.56%	-
May 6, 2026	10.32	10.32	10.25	10.26	10.26	0.49%	124
May 5, 2026	10.30	10.30	10.30	10.21	10.21	1.54%	140
May 4, 2026	10.05	10.05	10.05	10.05	10.05	2.13%	-
Apr 30, 2026	9.99	9.99	9.87	9.84	9.84	0.57%	188
Apr 29, 2026	9.78	9.78	9.78	9.78	9.78	1.64%	-
Apr 28, 2026	9.65	9.65	9.62	9.63	9.63	0.04%	346
Apr 27, 2026	9.65	9.65	9.64	9.62	9.62	-0.37%	2,086
Apr 24, 2026	9.66	9.66	9.66	9.66	9.66	-1.41%	-
Apr 23, 2026	9.97	9.97	9.97	9.80	9.80	-0.55%	120
Apr 22, 2026	9.85	9.85	9.85	9.85	9.85	-2.18%	-
Apr 21, 2026	10.18	10.18	9.97	10.07	10.07	-	1,510
Apr 20, 2026	9.97	9.97	9.94	10.07	10.07	2.88%	2,768
Apr 17, 2026	10.17	10.25	9.65	9.79	9.79	-3.95%	25,821
Apr 16, 2026	10.19	10.19	10.19	10.19	10.19	1.85%	-
Apr 15, 2026	10.01	10.01	10.01	10.01	10.01	-1.86%	-
Apr 14, 2026	10.32	10.32	10.32	10.20	10.20	-0.49%	10
Apr 13, 2026	10.12	10.12	10.11	10.25	10.25	0.29%	99
Apr 10, 2026	10.22	10.22	10.22	10.22	10.22	0.44%	-
Apr 9, 2026	10.17	10.17	10.17	10.17	10.17	-0.39%	50
Apr 8, 2026	10.20	10.27	10.20	10.21	10.21	3.09%	1,762
Apr 7, 2026	10.11	10.11	10.11	9.90	9.90	-0.38%	700