BIT:1ETSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-