BIT:1EVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	62.90	64.00	62.86	60.52	60.52	8.97%	155
May 26, 2026	64.00	64.00	64.00	55.54	55.54	-9.60%	33
May 25, 2026	63.34	63.34	63.34	61.44	61.44	0.23%	9
May 22, 2026	63.08	63.08	63.08	61.30	61.30	-2.54%	200
May 21, 2026	65.94	65.94	62.66	62.90	62.90	1.16%	90
May 20, 2026	63.54	65.70	63.54	62.18	62.18	-2.54%	395
May 19, 2026	63.80	63.80	63.80	63.80	63.80	9.47%	-
May 18, 2026	60.50	60.50	60.50	58.28	58.28	-0.95%	12
May 15, 2026	57.84	57.84	57.84	58.84	58.84	5.18%	5
May 14, 2026	55.94	55.94	55.94	55.94	55.94	-	-
May 13, 2026	55.94	55.94	55.94	55.94	55.94	0.11%	-
May 12, 2026	55.88	55.88	55.88	55.88	55.88	2.91%	-
May 11, 2026	55.98	55.98	55.98	54.30	54.30	-2.30%	1
May 8, 2026	55.58	55.58	55.58	55.58	55.58	-3.20%	-
May 7, 2026	57.42	57.42	57.42	57.42	57.42	3.09%	-
May 6, 2026	57.30	58.92	57.30	55.70	55.70	1.16%	90
May 5, 2026	55.06	55.06	55.06	55.06	55.06	-3.64%	-
May 4, 2026	57.14	57.14	57.14	57.14	57.14	9.25%	-
Apr 30, 2026	52.92	58.70	52.92	52.30	52.30	-6.10%	126
Apr 29, 2026	55.70	55.70	55.70	55.70	55.70	-0.61%	-
Apr 28, 2026	56.04	56.04	56.04	56.04	56.04	-2.88%	-
Apr 27, 2026	60.78	60.78	60.78	57.70	57.70	-1.70%	85
Apr 24, 2026	58.44	58.44	58.44	58.70	58.70	4.82%	30
Apr 23, 2026	56.00	56.00	56.00	56.00	56.00	-0.50%	-
Apr 22, 2026	57.52	57.52	55.18	56.28	56.28	-0.32%	201
Apr 21, 2026	57.12	57.12	57.12	56.46	56.46	-2.82%	28
Apr 20, 2026	58.10	58.10	58.10	58.10	58.10	0.94%	-
Apr 17, 2026	59.34	60.00	59.34	57.56	57.56	1.70%	60
Apr 16, 2026	56.60	56.60	56.60	56.60	56.60	1.87%	-
Apr 15, 2026	57.00	57.00	57.00	55.56	55.56	0.58%	57
Apr 14, 2026	54.94	54.94	54.94	55.24	55.24	3.80%	9
Apr 13, 2026	53.22	53.22	53.22	53.22	53.22	0.42%	-
Apr 10, 2026	55.96	55.96	55.96	53.00	53.00	-5.29%	19
Apr 9, 2026	55.96	55.96	55.96	55.96	55.96	3.25%	-
Apr 8, 2026	54.20	54.20	54.20	54.20	54.20	0.63%	-
Apr 7, 2026	56.16	56.16	56.16	53.86	53.86	6.40%	20
Apr 2, 2026	56.52	56.52	56.52	50.62	50.62	-7.15%	20
Apr 1, 2026	54.68	54.68	54.68	54.52	54.52	7.62%	95
Mar 31, 2026	50.66	50.66	50.66	50.66	50.66	0.08%	-
Mar 30, 2026	50.78	50.78	50.78	50.62	50.62	2.59%	28
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%	-