BIT:1ERICB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	9.65	9.74	9.65	9.94	9.94	-0.34%	700
Apr 1, 2026	9.98	9.98	9.98	9.98	9.98	4.71%	-
Mar 31, 2026	9.66	9.66	9.66	9.66	9.53	-1.33%	-
Mar 30, 2026	9.79	9.79	9.79	9.79	9.66	0.60%	-
Mar 27, 2026	9.75	9.75	9.75	9.74	9.60	-3.41%	50
Mar 26, 2026	10.08	10.08	10.08	10.08	9.94	0.10%	-
Mar 25, 2026	10.07	10.07	10.07	10.07	9.93	1.43%	-
Mar 24, 2026	9.93	9.93	9.93	9.93	9.79	3.89%	-
Mar 23, 2026	9.88	9.88	9.73	9.56	9.42	-1.59%	1,268
Mar 20, 2026	10.03	10.03	9.79	9.71	9.57	-2.51%	1,100
Mar 19, 2026	9.96	9.96	9.96	9.96	9.82	-2.21%	-
Mar 18, 2026	10.28	10.28	10.16	10.19	10.04	-2.40%	80
Mar 17, 2026	10.44	10.44	10.44	10.44	10.29	0.58%	-
Mar 16, 2026	10.38	10.38	10.38	10.38	10.23	3.18%	-