BIT:1ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	58.46	58.46	58.46	58.46	58.46	0.17%	-
Jun 4, 2026	58.36	58.36	58.36	58.36	58.36	-1.42%	-
Jun 3, 2026	59.20	59.20	59.20	59.20	59.20	-1.50%	-
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%	-