BIT:1EVD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	61.85	61.85	61.85	61.85	61.85	7.85%	-
May 21, 2026	57.35	57.35	57.35	57.35	57.35	-	-
May 20, 2026	57.35	57.35	57.35	57.35	57.35	-6.21%	-
May 19, 2026	61.15	61.15	61.15	61.15	61.15	1.92%	-
May 18, 2026	60.00	60.00	60.00	60.00	60.00	4.17%	-
May 15, 2026	57.60	57.60	57.60	57.60	57.60	-2.21%	-
May 14, 2026	58.90	58.90	58.90	58.90	58.90	-2.08%	-
May 13, 2026	60.15	60.15	60.15	60.15	60.15	5.62%	-
May 12, 2026	56.95	56.95	56.95	56.95	56.95	3.17%	-
May 11, 2026	55.20	55.20	55.20	55.20	55.20	-1.25%	-
May 8, 2026	55.90	55.90	55.90	55.90	55.90	0.45%	-
May 7, 2026	55.65	55.65	55.65	55.65	55.65	2.87%	-
May 6, 2026	54.10	54.10	54.10	54.10	54.10	1.50%	-
May 5, 2026	53.30	53.30	53.30	53.30	53.30	-3.79%	-
May 4, 2026	55.40	55.40	55.40	55.40	55.40	-1.95%	-
Apr 30, 2026	56.50	56.50	56.50	56.50	56.50	-1.22%	-
Apr 29, 2026	57.20	57.20	57.20	57.20	57.20	0.88%	-
Apr 28, 2026	56.70	56.70	56.70	56.70	56.70	-3.74%	-
Apr 27, 2026	58.90	58.90	58.90	58.90	58.90	1.38%	-
Apr 24, 2026	58.10	58.10	58.10	58.10	58.10	1.13%	-
Apr 23, 2026	57.45	57.45	57.45	57.45	57.45	0.52%	-
Apr 22, 2026	57.15	57.15	57.15	57.15	57.15	-3.63%	-
Apr 21, 2026	59.30	59.30	59.30	59.30	59.30	1.11%	-
Apr 20, 2026	58.65	58.65	58.65	58.65	58.65	8.31%	-
Apr 17, 2026	54.15	54.15	54.15	54.15	54.15	-5.91%	-
Apr 16, 2026	59.25	59.25	59.25	57.55	57.55	1.05%	26
Apr 15, 2026	56.95	56.95	56.95	56.95	56.95	4.02%	-
Apr 14, 2026	54.75	54.75	54.75	54.75	54.75	2.15%	-
Apr 13, 2026	53.60	53.60	53.60	53.60	53.60	-1.20%	-
Apr 10, 2026	55.20	55.20	52.50	54.25	54.25	3.04%	65
Apr 9, 2026	52.65	52.65	52.65	52.65	52.65	-1.03%	-
Apr 8, 2026	51.90	51.90	51.90	53.20	53.20	1.72%	25
Apr 7, 2026	51.90	51.90	51.90	52.30	52.30	8.33%	40
Apr 2, 2026	48.28	48.28	48.28	48.28	48.28	4.05%	-
Apr 1, 2026	46.40	46.40	46.40	46.40	46.40	-5.58%	-
Mar 31, 2026	51.50	51.50	51.50	49.14	49.14	-1.92%	35
Mar 30, 2026	50.10	50.10	50.10	50.10	50.10	-7.14%	-
Mar 27, 2026	57.40	57.40	49.48	53.95	53.95	-10.60%	877
Mar 26, 2026	60.35	60.35	60.35	60.35	60.35	0.67%	-
Mar 25, 2026	59.95	59.95	59.95	59.95	59.95	-6.47%	-
Mar 24, 2026	64.10	64.10	64.10	64.10	64.10	-2.14%	-
Mar 23, 2026	65.50	65.50	65.50	65.50	65.50	1.08%	-
Mar 20, 2026	64.80	64.80	64.80	64.80	64.80	-2.19%	-
Mar 19, 2026	66.25	66.25	66.25	66.25	66.25	-1.63%	-
Mar 18, 2026	67.35	67.35	67.35	67.35	67.35	-0.07%	-
Mar 17, 2026	67.40	67.40	67.40	67.40	67.40	1.51%	-
Mar 16, 2026	66.40	66.40	66.40	66.40	66.40	-3.91%	-
Mar 13, 2026	69.10	69.10	69.10	69.10	69.10	-0.50%	-
Mar 12, 2026	69.45	69.45	69.45	69.45	69.45	0.43%	-
Mar 11, 2026	69.15	69.15	69.15	69.15	69.15	0.95%	-