BIT:1ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	50.32	50.32	50.32	50.32	50.32	2.95%	-
Apr 15, 2026	48.88	48.88	48.88	48.88	48.88	3.01%	-
Apr 14, 2026	47.45	47.45	47.45	47.45	47.45	3.76%	-
Apr 13, 2026	45.73	45.73	45.73	45.73	45.73	-0.24%	-
Apr 10, 2026	45.84	45.84	45.84	45.84	45.84	1.91%	-
Apr 9, 2026	45.24	45.24	45.24	44.98	44.98	-3.02%	210
Apr 8, 2026	47.37	47.37	46.71	46.38	46.38	-0.83%	230
Apr 7, 2026	46.77	46.77	46.77	46.77	46.77	5.62%	-
Apr 2, 2026	44.28	44.28	44.28	44.28	44.28	2.54%	-
Apr 1, 2026	43.19	43.19	43.19	43.19	43.19	1.04%	-
Mar 31, 2026	42.74	42.74	42.74	42.74	42.74	1.18%	-
Mar 30, 2026	42.24	42.24	42.24	42.24	42.24	2.80%	-
Mar 27, 2026	41.09	41.09	41.09	41.09	41.09	-1.97%	-
Mar 26, 2026	41.92	41.92	41.92	41.92	41.92	-1.23%	-
Mar 25, 2026	42.44	42.44	42.44	42.44	42.44	0.60%	-
Mar 24, 2026	42.18	42.18	42.18	42.18	42.18	-7.69%	-
Mar 23, 2026	45.70	45.70	45.70	45.70	45.70	-1.46%	-
Mar 20, 2026	46.37	46.37	46.37	46.37	46.37	-1.22%	-
Mar 19, 2026	46.95	46.95	46.95	46.95	46.95	-1.32%	-
Mar 18, 2026	47.58	47.58	47.58	47.58	47.58	0.05%	-
Mar 17, 2026	47.55	47.55	47.55	47.55	47.55	3.34%	-
Mar 16, 2026	46.02	46.02	46.02	46.02	46.02	0.01%	-
Mar 13, 2026	46.01	46.01	46.01	46.01	46.01	0.36%	-
Mar 12, 2026	45.85	45.85	45.85	45.85	45.85	0.94%	-
Mar 11, 2026	45.42	45.42	45.42	45.42	45.42	-1.60%	-
Mar 10, 2026	46.16	46.16	46.16	46.16	46.16	-1.45%	-
Mar 9, 2026	46.84	46.84	46.84	46.84	46.84	-2.45%	-
Mar 6, 2026	48.02	48.02	48.02	48.02	48.02	-0.88%	-
Mar 5, 2026	48.44	48.44	48.44	48.44	48.44	1.39%	-
Mar 4, 2026	47.78	47.78	47.78	47.78	47.78	5.77%	-
Mar 3, 2026	45.17	45.17	45.17	45.17	45.17	-0.03%	-
Mar 2, 2026	45.19	45.19	45.19	45.19	45.19	-3.21%	-
Feb 27, 2026	46.69	46.69	46.69	46.69	46.69	-0.29%	-
Feb 26, 2026	46.82	46.82	46.82	46.82	46.82	3.69%	-
Feb 25, 2026	45.16	45.16	45.16	45.16	45.16	-1.91%	-
Feb 24, 2026	46.04	46.04	46.04	46.04	46.04	5.77%	-
Feb 23, 2026	43.53	43.53	43.53	43.53	43.53	-0.41%	-
Feb 20, 2026	41.80	42.58	41.41	43.71	43.71	4.00%	1,037
Feb 19, 2026	41.00	41.50	41.00	42.03	42.03	8.70%	96
Feb 18, 2026	38.66	38.66	38.66	38.66	38.66	2.46%	-
Feb 17, 2026	38.34	38.34	38.34	37.73	37.73	-1.96%	10
Feb 16, 2026	38.49	38.49	38.49	38.49	38.49	-1.33%	-
Feb 13, 2026	39.01	39.01	39.01	39.01	39.01	-0.18%	-
Feb 12, 2026	39.08	39.08	39.08	39.08	39.08	-7.43%	-
Feb 11, 2026	45.34	45.34	42.68	42.21	42.21	-9.31%	1,640
Feb 10, 2026	45.87	45.87	45.87	46.55	46.55	-1.03%	93
Feb 9, 2026	47.03	47.03	47.03	47.03	47.03	-3.73%	-
Feb 6, 2026	47.00	48.48	47.00	48.85	48.85	4.97%	322
Feb 5, 2026	46.54	46.54	46.54	46.54	46.54	4.00%	-
Feb 4, 2026	44.75	44.75	44.75	44.75	44.75	-0.82%	-