BIT:1EVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	49.06	49.06	49.06	49.34	49.34	-1.60%	35
Mar 26, 2026	50.36	50.36	50.36	50.14	50.14	-3.05%	16
Mar 25, 2026	53.26	53.26	53.26	51.72	51.72	-2.89%	18
Mar 24, 2026	55.44	55.44	55.44	53.26	53.26	0.30%	25
Mar 23, 2026	53.10	53.10	53.10	53.10	53.10	-5.25%	-
Mar 20, 2026	56.04	56.04	56.04	56.04	56.04	5.78%	-
Mar 19, 2026	52.98	52.98	52.98	52.98	52.98	-1.45%	-
Mar 18, 2026	55.48	55.48	55.48	53.76	53.76	-4.68%	9
Mar 17, 2026	56.50	56.50	56.50	56.40	56.40	3.64%	340
Mar 16, 2026	54.42	54.42	54.42	54.42	54.42	3.66%	-
Mar 13, 2026	53.72	53.72	53.72	52.50	52.50	-2.09%	70
Mar 12, 2026	53.62	53.62	53.62	53.62	53.62	-	-
Mar 11, 2026	53.62	53.62	53.62	53.62	53.62	2.68%	-
Mar 10, 2026	52.22	52.22	52.22	52.22	52.22	1.28%	-
Mar 9, 2026	51.56	51.56	51.56	51.56	51.56	-0.04%	-
Mar 6, 2026	54.00	54.00	51.44	51.58	51.58	-4.97%	103
Mar 5, 2026	54.28	54.28	54.28	54.28	54.28	-0.73%	-
Mar 4, 2026	54.68	54.68	54.68	54.68	54.68	2.51%	-
Mar 3, 2026	50.20	50.20	50.20	53.34	53.34	1.21%	2
Mar 2, 2026	52.70	52.70	52.70	52.70	52.70	0.08%	-
Feb 27, 2026	50.08	50.08	50.08	52.66	52.66	3.91%	40
Feb 26, 2026	51.00	51.00	51.00	50.68	50.68	-1.67%	31
Feb 25, 2026	50.70	51.88	50.70	51.54	51.54	5.33%	103
Feb 24, 2026	49.00	50.66	48.13	48.93	48.93	-0.89%	61
Feb 23, 2026	48.79	51.22	48.79	49.37	49.37	4.51%	108
Feb 20, 2026	47.24	47.24	47.24	47.24	47.24	-8.94%	45
Feb 19, 2026	51.88	51.88	51.88	51.88	51.88	3.51%	-
Feb 18, 2026	50.12	50.12	50.12	50.12	50.12	-0.99%	-
Feb 17, 2026	49.02	50.88	48.50	50.62	50.62	4.37%	225
Feb 16, 2026	50.00	50.88	50.00	48.50	48.50	-15.18%	118
Feb 13, 2026	53.14	53.14	53.14	57.18	57.18	6.40%	10
Feb 12, 2026	53.74	53.74	53.74	53.74	53.74	4.51%	-
Feb 11, 2026	55.42	55.42	53.00	51.42	51.42	-6.17%	107
Feb 10, 2026	53.32	53.32	53.32	54.80	54.80	1.56%	17
Feb 9, 2026	53.96	53.96	53.96	53.96	53.96	1.81%	-
Feb 6, 2026	51.04	51.94	50.00	53.00	53.00	10.10%	66
Feb 5, 2026	52.00	52.00	49.94	48.14	48.14	-8.89%	92
Feb 4, 2026	56.30	56.30	56.30	52.84	52.84	-3.29%	10
Feb 3, 2026	54.20	54.20	54.20	54.64	54.64	5.56%	27
Feb 2, 2026	54.56	54.56	54.56	51.76	51.76	-7.04%	26
Jan 30, 2026	56.00	56.00	56.00	55.68	55.68	1.35%	10
Jan 29, 2026	55.88	56.98	55.88	54.94	54.94	-3.92%	78
Jan 28, 2026	56.88	57.00	56.00	57.18	57.18	3.18%	244
Jan 27, 2026	54.20	57.02	54.20	55.42	55.42	3.13%	522
Jan 26, 2026	56.20	56.20	56.20	53.74	53.74	-5.39%	40
Jan 23, 2026	55.80	56.00	55.80	56.80	56.80	1.03%	75
Jan 22, 2026	54.12	54.12	54.12	56.22	56.22	1.33%	35
Jan 21, 2026	54.00	56.70	54.00	55.48	55.48	1.87%	34
Jan 20, 2026	55.20	55.20	55.20	54.46	54.46	-2.78%	5
Jan 19, 2026	56.66	56.66	55.00	56.02	56.02	2.49%	150