BIT:1ETR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	96.44	96.44	96.44	96.44	96.44	-1.05%	-
May 25, 2026	97.46	97.46	97.46	97.46	97.46	1.02%	-
May 22, 2026	95.96	95.96	95.96	96.48	96.48	-0.27%	75
May 21, 2026	96.74	96.74	96.74	96.74	96.74	0.60%	-
May 20, 2026	96.16	96.16	96.16	96.16	96.16	1.93%	-
May 19, 2026	94.34	94.34	94.34	94.34	94.34	0.94%	-
May 18, 2026	93.46	93.46	93.46	93.46	93.46	-1.72%	-
May 15, 2026	95.10	95.10	95.10	95.10	95.10	-1.08%	-
May 14, 2026	96.14	96.14	96.14	96.14	96.14	0.44%	-
May 13, 2026	95.72	95.72	95.72	95.72	95.72	-0.13%	-
May 12, 2026	95.84	95.84	95.84	95.84	95.84	0.52%	-
May 11, 2026	95.34	95.34	95.34	95.34	95.34	0.93%	-
May 8, 2026	94.46	94.46	94.46	94.46	94.46	-1.50%	-
May 7, 2026	95.90	95.90	95.90	95.90	95.90	-0.17%	-
May 6, 2026	95.42	96.30	95.40	96.06	96.06	-3.48%	275
May 5, 2026	99.52	99.52	99.52	99.52	99.52	0.61%	-
May 4, 2026	98.92	98.92	98.92	98.92	98.92	-5.84%	-
Apr 30, 2026	105.05	105.05	105.05	105.05	105.05	9.05%	-
Apr 29, 2026	96.88	96.88	96.88	96.88	96.33	-0.29%	-
Apr 28, 2026	97.16	97.16	97.16	97.16	96.61	0.41%	-
Apr 27, 2026	96.76	96.76	96.76	96.76	96.21	0.29%	-
Apr 24, 2026	96.48	96.48	96.48	96.48	95.94	0.54%	-
Apr 23, 2026	95.96	95.96	95.96	95.96	95.42	-0.62%	-
Apr 22, 2026	100.40	100.40	96.00	96.56	96.01	3.36%	100
Apr 21, 2026	93.42	93.42	93.42	93.42	92.89	-6.56%	-
Apr 20, 2026	99.98	99.98	99.98	99.98	99.42	0.54%	-
Apr 17, 2026	99.44	99.44	99.44	99.44	98.88	2.12%	-
Apr 16, 2026	97.38	97.38	97.38	97.38	96.83	1.97%	-
Apr 15, 2026	102.95	102.95	99.00	95.50	94.96	-2.11%	293
Apr 14, 2026	97.56	97.56	97.56	97.56	97.01	0.58%	-
Apr 13, 2026	97.00	97.00	97.00	97.00	96.45	-3.10%	-
Apr 10, 2026	100.10	100.10	100.10	100.10	99.53	0.70%	-
Apr 9, 2026	99.40	99.40	99.40	99.40	98.84	2.05%	-
Apr 8, 2026	97.40	97.40	97.40	97.40	96.85	0.27%	-
Apr 7, 2026	97.14	97.14	97.14	97.14	96.59	-3.82%	-
Apr 2, 2026	101.00	101.00	101.00	101.00	100.43	3.06%	-
Apr 1, 2026	98.00	98.00	98.00	98.00	97.45	-0.51%	-
Mar 31, 2026	98.50	98.50	98.50	98.50	97.94	2.60%	-
Mar 30, 2026	96.00	96.00	96.00	96.00	95.46	0.52%	-
Mar 27, 2026	93.50	94.00	86.00	95.50	94.96	9.14%	70
Mar 26, 2026	87.50	87.50	87.50	87.50	87.01	4.17%	-
Mar 25, 2026	84.00	84.00	84.00	84.00	83.53	-12.04%	-
Mar 24, 2026	95.50	95.50	95.50	95.50	94.96	3.80%	-
Mar 23, 2026	92.00	92.00	92.00	92.00	91.48	2.22%	-
Mar 20, 2026	90.00	90.00	90.00	90.00	89.49	-1.64%	-
Mar 19, 2026	91.50	91.50	91.50	91.50	90.98	-0.54%	-
Mar 18, 2026	92.00	92.00	92.00	92.00	91.48	-	-
Mar 17, 2026	92.00	92.00	92.00	92.00	91.48	1.66%	-
Mar 16, 2026	90.50	90.50	90.50	90.50	89.99	1.12%	-
Mar 13, 2026	89.50	89.50	89.50	89.50	88.99	-1.65%	-