BIT:1ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	64.68	64.68	64.68	64.68	64.68	1.76%	-
Oct 1, 2026	63.56	63.56	63.56	63.56	63.56	-0.47%	-
Sep 30, 2026	63.86	63.86	63.86	63.86	63.86	4.35%	-
Sep 29, 2026	61.20	61.20	61.20	61.20	61.20	1.46%	-
Sep 28, 2026	60.32	60.32	60.32	60.32	60.32	-2.84%	-
Sep 25, 2026	62.08	62.08	62.08	62.08	62.08	1.40%	-
Sep 24, 2026	61.22	61.22	61.22	61.22	61.22	-3.26%	-
Sep 23, 2026	63.28	63.28	63.28	63.28	63.28	-1.16%	-
Sep 22, 2026	64.02	64.02	64.02	64.02	64.02	0.91%	-
Sep 21, 2026	64.18	64.18	64.18	63.44	63.44	-0.19%	150
Sep 18, 2026	64.50	64.50	64.50	63.56	63.56	-0.13%	150
Sep 17, 2026	63.64	63.64	63.64	63.64	63.64	-0.25%	-
Sep 16, 2026	63.80	63.80	63.80	63.80	63.80	-0.28%	-
Sep 15, 2026	63.98	63.98	63.98	63.98	63.98	-0.22%	-
Sep 14, 2026	64.12	64.12	64.12	64.12	64.12	1.52%	-
Sep 11, 2026	61.94	61.94	61.94	63.16	63.16	2.23%	80
Sep 10, 2026	61.78	61.78	61.78	61.78	61.78	2.01%	-
Sep 9, 2026	60.56	60.56	60.56	60.56	60.56	-1.72%	-
Sep 8, 2026	61.62	61.62	61.62	61.62	61.62	-14.54%	-
Sep 7, 2026	72.10	72.10	72.10	72.10	72.10	6.22%	-
Sep 4, 2026	67.88	67.88	67.88	67.88	67.88	-5.49%	-
Sep 3, 2026	71.96	71.96	71.96	71.82	71.82	3.61%	30
Sep 2, 2026	69.48	69.48	69.48	69.32	69.32	-1.42%	30
Sep 1, 2026	70.32	70.32	70.32	70.32	70.32	0.06%	-
Aug 31, 2026	72.68	72.68	71.00	70.28	70.28	-3.09%	2
Aug 28, 2026	72.52	72.52	72.52	72.52	72.52	4.02%	-
Aug 27, 2026	69.72	69.72	69.72	69.72	69.72	-2.79%	-
Aug 26, 2026	71.72	71.72	71.72	71.72	71.72	-1.40%	-
Aug 25, 2026	75.00	75.00	75.00	72.74	72.74	0.50%	14
Aug 24, 2026	72.38	72.38	72.38	72.38	72.38	3.85%	-
Aug 21, 2026	69.70	69.70	69.70	69.70	69.70	-0.11%	-
Aug 20, 2026	69.88	70.66	69.88	69.78	69.78	-0.11%	200
Aug 19, 2026	69.86	69.86	69.86	69.86	69.86	-0.46%	-
Aug 18, 2026	70.18	70.18	70.18	70.18	70.18	2.51%	-
Aug 17, 2026	68.46	68.46	68.46	68.46	68.46	-1.55%	-
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%	-