BIT:1EVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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