BIT:1EVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	62.42	62.42	62.42	62.42	62.42	-1.70%	-
Jun 16, 2026	64.36	64.36	64.36	63.50	63.50	-0.35%	15
Jun 15, 2026	65.62	65.62	65.62	63.72	63.72	-2.90%	10
Jun 12, 2026	65.62	65.62	65.62	65.62	65.62	6.04%	-
Jun 11, 2026	61.88	61.88	61.88	61.88	61.88	-6.86%	-
Jun 10, 2026	62.94	62.94	62.94	66.44	66.44	8.17%	16
Jun 9, 2026	61.42	61.42	61.42	61.42	61.42	2.26%	-
Jun 8, 2026	60.06	60.06	60.06	60.06	60.06	-3.19%	-
Jun 5, 2026	62.04	62.04	62.04	62.04	62.04	-0.64%	-
Jun 4, 2026	62.44	62.44	62.44	62.44	62.44	3.38%	-
Jun 3, 2026	62.94	64.00	62.92	60.40	60.40	-5.57%	384
Jun 2, 2026	65.38	66.00	63.18	63.96	63.96	5.51%	67
Jun 1, 2026	64.52	64.52	64.52	60.62	60.62	-0.62%	1
May 29, 2026	64.54	64.54	62.74	61.00	61.00	1.50%	188
May 28, 2026	61.70	61.70	61.70	60.10	60.10	-0.69%	120
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%	-