BIT:1ES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	60.00	60.00	60.00	60.00	60.00	0.84%	-
May 26, 2026	59.50	59.50	59.50	59.50	59.50	-2.46%	-
May 25, 2026	61.00	61.00	61.00	61.00	61.00	1.67%	-
May 22, 2026	60.00	60.00	60.00	60.00	60.00	-2.44%	-
May 21, 2026	61.50	61.50	61.50	61.50	61.50	3.36%	-
May 20, 2026	59.50	59.50	59.50	59.50	59.50	-	-
May 19, 2026	59.50	59.50	59.50	59.50	59.50	2.59%	-
May 18, 2026	58.00	58.00	58.00	58.00	58.00	-	-
May 15, 2026	58.00	58.00	58.00	58.00	58.00	-0.56%	-
May 14, 2026	59.00	59.00	59.00	59.00	58.33	1.72%	-
May 13, 2026	58.00	58.00	58.00	58.00	57.34	-	-
May 12, 2026	58.00	58.00	58.00	58.00	57.34	0.87%	-
May 11, 2026	57.50	57.50	57.50	57.50	56.84	1.77%	-
May 8, 2026	56.50	56.50	56.50	56.50	55.85	-1.74%	-
May 7, 2026	57.50	57.50	57.50	57.50	56.84	-1.71%	-
May 6, 2026	58.50	58.50	58.50	58.50	57.83	-1.68%	-
May 5, 2026	59.50	59.50	59.50	59.50	58.82	-1.65%	-
May 4, 2026	60.50	60.50	60.50	60.50	59.81	1.68%	-
Apr 30, 2026	59.50	59.50	59.50	59.50	58.82	2.59%	-
Apr 29, 2026	58.00	58.00	58.00	58.00	57.34	-2.52%	-
Apr 28, 2026	59.50	59.50	59.50	59.50	58.82	1.71%	-
Apr 27, 2026	58.50	58.50	58.50	58.50	57.83	-0.85%	-
Apr 24, 2026	59.00	59.00	59.00	59.00	58.33	0.85%	-
Apr 23, 2026	58.50	58.50	58.50	58.50	57.83	1.74%	-
Apr 22, 2026	57.50	57.50	57.50	57.50	56.84	-	-
Apr 21, 2026	57.50	57.50	57.50	57.50	56.84	-2.54%	-
Apr 20, 2026	59.00	59.00	59.00	59.00	58.33	2.61%	-
Apr 17, 2026	57.50	57.50	57.50	57.50	56.84	-1.71%	-
Apr 16, 2026	58.50	58.50	58.50	58.50	57.83	-	-
Apr 15, 2026	58.50	58.50	58.50	58.50	57.83	0.86%	-
Apr 14, 2026	58.00	58.00	58.00	58.00	57.34	-0.85%	-
Apr 13, 2026	58.50	58.50	58.50	58.50	57.83	-3.31%	-
Apr 10, 2026	60.50	60.50	60.50	60.50	59.81	-	-
Apr 9, 2026	60.50	60.50	60.50	60.50	59.81	1.68%	-
Apr 8, 2026	59.50	59.50	59.50	59.50	58.82	-0.83%	-
Apr 7, 2026	60.00	60.00	60.00	60.00	59.31	-0.83%	-
Apr 2, 2026	60.50	60.50	60.50	60.50	59.81	1.68%	-
Apr 1, 2026	59.50	59.50	59.50	59.50	58.82	-	-
Mar 31, 2026	59.50	59.50	59.50	59.50	58.82	-1.65%	-
Mar 30, 2026	60.50	60.50	60.50	60.50	59.81	2.54%	-
Mar 27, 2026	59.00	59.00	59.00	59.00	58.33	-	-
Mar 26, 2026	59.00	59.00	59.00	59.00	58.33	-	-
Mar 25, 2026	59.50	59.50	59.50	59.00	58.33	0.85%	44
Mar 24, 2026	58.50	58.50	58.50	58.50	57.83	-	-
Mar 23, 2026	58.50	58.50	58.50	58.50	57.83	-	-
Mar 20, 2026	58.50	58.50	58.50	58.50	57.83	-3.31%	-
Mar 19, 2026	64.00	64.00	64.00	60.50	59.81	-3.97%	1
Mar 18, 2026	63.00	63.00	63.00	63.00	62.28	-0.79%	-
Mar 17, 2026	63.00	63.00	63.00	63.50	62.77	-	8
Mar 16, 2026	63.50	63.50	63.50	63.50	62.77	-1.55%	-