BIT:1ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	60.10	60.10	60.10	60.10	60.10	1.97%	-
Jun 1, 2026	59.54	59.60	58.88	58.94	58.94	1.41%	10
May 29, 2026	58.12	58.12	58.12	58.12	58.12	2.32%	-
May 28, 2026	56.80	56.80	56.80	56.80	56.80	0.89%	-
May 27, 2026	56.30	56.30	56.30	56.30	56.30	2.44%	-
May 26, 2026	54.96	54.96	54.96	54.96	54.96	2.77%	-
May 25, 2026	55.26	55.26	55.26	53.48	53.48	2.10%	3
May 22, 2026	52.38	52.38	52.38	52.38	52.38	-	-
May 21, 2026	52.38	52.38	52.38	52.38	52.38	2.63%	-
May 20, 2026	51.04	51.04	51.04	51.04	51.04	3.57%	-
May 19, 2026	49.28	49.28	49.28	49.28	49.28	-3.75%	-
May 18, 2026	51.20	51.20	51.20	51.20	51.20	2.28%	-
May 15, 2026	50.06	50.06	50.06	50.06	50.06	0.12%	-
May 14, 2026	50.00	50.00	50.00	50.00	50.00	5.17%	-
May 13, 2026	47.54	47.54	47.54	47.54	47.54	-4.65%	-
May 12, 2026	49.86	49.86	49.86	49.86	49.86	-3.37%	-
May 11, 2026	51.60	51.60	51.60	51.60	51.60	-6.86%	-
May 8, 2026	55.40	55.40	55.40	55.40	55.40	2.14%	-
May 7, 2026	54.24	54.24	54.24	54.24	54.24	-0.04%	-
May 6, 2026	54.26	54.26	54.26	54.26	54.26	-5.37%	-
May 5, 2026	57.34	57.34	57.34	57.34	57.34	0.74%	-
May 4, 2026	52.60	52.60	52.60	56.92	56.92	3.98%	20
Apr 30, 2026	54.74	54.74	54.74	54.74	54.74	-8.86%	-
Apr 29, 2026	60.06	60.06	60.06	60.06	60.06	7.75%	-
Apr 28, 2026	55.74	55.74	55.74	55.74	55.74	2.09%	-
Apr 27, 2026	54.60	54.60	54.60	54.60	54.60	0.85%	-
Apr 24, 2026	54.14	54.14	54.14	54.14	54.14	-0.59%	-
Apr 23, 2026	54.46	54.46	54.46	54.46	54.46	-2.58%	-
Apr 22, 2026	57.32	57.32	57.32	55.90	55.90	1.90%	15
Apr 21, 2026	54.86	54.86	54.86	54.86	54.86	2.89%	-
Apr 20, 2026	53.32	53.32	53.32	53.32	53.32	1.41%	-
Apr 17, 2026	52.58	52.58	52.58	52.58	52.58	4.49%	-
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%	-