BIT:1EVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	55.40	55.40	53.70	54.20	54.20	2.65%	80
Jun 15, 2026	53.50	53.50	53.50	52.80	52.80	9.36%	63
Jun 12, 2026	48.28	48.28	48.28	48.28	48.28	2.37%	-
Jun 11, 2026	47.16	47.16	47.16	47.16	47.16	-8.16%	-
Jun 10, 2026	52.00	52.00	52.00	51.35	51.35	-0.29%	100
Jun 9, 2026	51.50	51.50	51.50	51.50	51.50	-4.89%	-
Jun 8, 2026	54.15	54.15	51.50	54.15	54.15	-3.99%	35
Jun 5, 2026	56.40	56.40	56.40	56.40	56.40	-2.76%	-
Jun 4, 2026	58.00	58.00	58.00	58.00	58.00	-0.09%	-
Jun 3, 2026	58.05	58.05	58.05	58.05	58.05	-4.05%	-
Jun 2, 2026	60.50	60.50	60.50	60.50	60.50	-0.08%	-
Jun 1, 2026	60.55	60.55	60.55	60.55	60.55	-2.26%	-
May 29, 2026	61.75	61.75	61.75	61.95	61.95	5.63%	50
May 28, 2026	58.65	58.65	58.65	58.65	58.65	-11.22%	-
May 27, 2026	67.50	67.50	67.50	67.50	66.06	8.61%	-
May 26, 2026	62.15	62.15	62.15	62.15	60.82	-7.10%	-
May 25, 2026	66.90	66.90	66.90	66.90	65.47	8.16%	-
May 22, 2026	61.85	61.85	61.85	61.85	60.53	7.85%	-
May 21, 2026	57.35	57.35	57.35	57.35	56.13	-	-
May 20, 2026	57.35	57.35	57.35	57.35	56.13	-6.21%	-
May 19, 2026	61.15	61.15	61.15	61.15	59.85	1.92%	-
May 18, 2026	60.00	60.00	60.00	60.00	58.72	4.17%	-
May 15, 2026	57.60	57.60	57.60	57.60	56.37	-2.21%	-
May 14, 2026	58.90	58.90	58.90	58.90	57.64	-2.08%	-
May 13, 2026	60.15	60.15	60.15	60.15	58.87	5.62%	-
May 12, 2026	56.95	56.95	56.95	56.95	55.74	3.17%	-
May 11, 2026	55.20	55.20	55.20	55.20	54.02	-1.25%	-
May 8, 2026	55.90	55.90	55.90	55.90	54.71	0.45%	-
May 7, 2026	55.65	55.65	55.65	55.65	54.46	2.87%	-
May 6, 2026	54.10	54.10	54.10	54.10	52.95	1.50%	-
May 5, 2026	53.30	53.30	53.30	53.30	52.16	-3.79%	-
May 4, 2026	55.40	55.40	55.40	55.40	54.22	-1.95%	-
Apr 30, 2026	56.50	56.50	56.50	56.50	55.29	-1.22%	-
Apr 29, 2026	57.20	57.20	57.20	57.20	55.98	0.88%	-
Apr 28, 2026	56.70	56.70	56.70	56.70	55.49	-3.74%	-
Apr 27, 2026	58.90	58.90	58.90	58.90	57.64	1.38%	-
Apr 24, 2026	58.10	58.10	58.10	58.10	56.86	1.13%	-
Apr 23, 2026	57.45	57.45	57.45	57.45	56.22	0.52%	-
Apr 22, 2026	57.15	57.15	57.15	57.15	55.93	-3.63%	-
Apr 21, 2026	59.30	59.30	59.30	59.30	58.03	1.11%	-
Apr 20, 2026	58.65	58.65	58.65	58.65	57.40	8.31%	-
Apr 17, 2026	54.15	54.15	54.15	54.15	52.99	-5.91%	-
Apr 16, 2026	59.25	59.25	59.25	57.55	56.32	1.05%	26
Apr 15, 2026	56.95	56.95	56.95	56.95	55.74	4.02%	-
Apr 14, 2026	54.75	54.75	54.75	54.75	53.58	2.15%	-
Apr 13, 2026	53.60	53.60	53.60	53.60	52.46	-1.20%	-
Apr 10, 2026	55.20	55.20	52.50	54.25	53.09	3.04%	65
Apr 9, 2026	52.65	52.65	52.65	52.65	51.53	-1.03%	-
Apr 8, 2026	51.90	51.90	51.90	53.20	52.07	1.72%	25
Apr 7, 2026	51.90	51.90	51.90	52.30	51.18	8.33%	40