BIT:1ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	69.54	69.54	69.54	69.54	69.54	0.23%	-
Aug 13, 2026	69.38	69.38	69.38	69.38	69.38	1.17%	-
Aug 12, 2026	68.58	68.58	68.58	68.58	68.58	-0.70%	-
Aug 11, 2026	69.06	69.06	69.06	69.06	69.06	-2.13%	-
Aug 10, 2026	70.56	70.56	70.56	70.56	70.56	-4.44%	-
Aug 7, 2026	71.88	71.88	71.88	73.84	73.84	7.11%	100
Aug 6, 2026	70.38	70.38	70.38	68.94	68.94	-6.15%	100
Aug 5, 2026	75.20	75.20	74.24	73.46	73.46	-1.87%	77
Aug 4, 2026	74.86	74.86	74.86	74.86	74.86	3.60%	-
Aug 3, 2026	72.26	72.26	72.26	72.26	72.26	1.52%	-
Jul 31, 2026	71.18	71.18	71.18	71.18	71.18	-2.09%	-
Jul 30, 2026	72.70	72.70	72.70	72.70	72.70	-3.01%	-
Jul 29, 2026	74.96	74.96	74.96	74.96	74.96	-0.56%	-
Jul 28, 2026	75.38	75.38	75.38	75.38	75.38	3.06%	-
Jul 27, 2026	73.14	73.14	73.14	73.14	73.14	2.49%	-
Jul 24, 2026	71.36	71.36	71.36	71.36	71.36	3.06%	-
Jul 23, 2026	69.24	69.24	69.24	69.24	69.24	-3.57%	-
Jul 22, 2026	71.80	71.80	71.80	71.80	71.80	-0.66%	-
Jul 21, 2026	74.38	74.38	71.36	72.28	72.28	-2.93%	87
Jul 20, 2026	74.46	74.46	74.46	74.46	74.46	2.62%	-
Jul 17, 2026	72.56	72.56	72.56	72.56	72.56	-1.71%	-
Jul 16, 2026	73.82	73.82	73.82	73.82	73.82	-2.87%	-
Jul 15, 2026	76.00	76.00	76.00	76.00	76.00	6.59%	-
Jul 14, 2026	71.30	71.30	71.30	71.30	71.30	1.02%	-
Jul 13, 2026	70.58	70.58	70.58	70.58	70.58	2.29%	-
Jul 10, 2026	69.00	69.00	69.00	69.00	69.00	3.20%	-
Jul 9, 2026	66.86	66.86	66.86	66.86	66.86	1.24%	-
Jul 8, 2026	66.04	66.04	66.04	66.04	66.04	-0.51%	-
Jul 7, 2026	66.38	66.38	66.38	66.38	66.38	-0.42%	-
Jul 6, 2026	67.28	67.28	67.28	66.66	66.66	-0.09%	55
Jul 3, 2026	66.72	66.72	66.72	66.72	66.72	1.37%	-
Jul 2, 2026	65.82	65.82	65.82	65.82	65.82	-1.67%	-
Jul 1, 2026	65.34	66.84	65.34	66.94	66.94	-0.51%	21
Jun 30, 2026	67.28	67.28	67.28	67.28	67.28	-2.89%	-
Jun 29, 2026	69.28	69.28	69.28	69.28	69.28	1.32%	-
Jun 26, 2026	68.46	70.02	67.92	68.38	68.38	0.38%	175
Jun 25, 2026	68.50	68.50	68.50	68.12	68.12	-2.71%	15
Jun 24, 2026	68.00	69.86	68.00	70.02	70.02	9.03%	185
Jun 23, 2026	61.88	65.00	61.88	64.22	64.22	-0.19%	13
Jun 22, 2026	64.34	64.34	64.34	64.34	64.34	0.12%	-
Jun 19, 2026	64.26	64.26	64.26	64.26	64.26	1.10%	-
Jun 18, 2026	63.56	63.56	63.56	63.56	63.56	-1.67%	-
Jun 17, 2026	64.64	64.64	64.64	64.64	64.64	1.03%	-
Jun 16, 2026	63.98	63.98	63.98	63.98	63.98	2.83%	-
Jun 15, 2026	62.22	62.22	62.22	62.22	62.22	3.80%	-
Jun 12, 2026	59.70	59.94	59.70	59.94	59.94	0.44%	126
Jun 11, 2026	59.68	59.68	59.68	59.68	59.68	-0.50%	-
Jun 10, 2026	59.98	59.98	59.98	59.98	59.98	2.49%	-
Jun 9, 2026	58.52	58.52	58.52	58.52	58.52	0.07%	-
Jun 8, 2026	58.48	58.48	58.48	58.48	58.48	0.03%	-