BIT:1EVRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	69.72	69.72	69.72	69.72	69.72	0.20%	-
Mar 25, 2026	69.58	69.58	69.58	69.58	69.58	-0.43%	-
Mar 24, 2026	69.88	69.88	69.88	69.88	69.88	1.81%	-
Mar 23, 2026	68.64	68.64	68.64	68.64	68.64	0.03%	-
Mar 20, 2026	68.62	68.62	68.62	68.62	68.62	-1.69%	-
Mar 19, 2026	69.80	69.80	69.80	69.80	69.80	-2.21%	-
Mar 18, 2026	71.38	71.38	71.38	71.38	71.38	-1.52%	-
Mar 17, 2026	72.48	72.48	72.48	72.48	72.48	0.19%	-
Mar 16, 2026	72.34	72.34	72.34	72.34	72.34	0.06%	-
Mar 13, 2026	72.30	72.30	72.30	72.30	72.30	1.60%	-
Mar 12, 2026	71.16	71.16	71.16	71.16	71.16	1.08%	-
Mar 11, 2026	70.40	70.40	70.40	70.40	70.40	-0.45%	-
Mar 10, 2026	70.72	70.72	70.72	70.72	70.72	-0.76%	-
Mar 9, 2026	71.26	71.26	71.26	71.26	71.26	0.03%	-
Mar 6, 2026	71.24	71.24	71.24	71.24	70.64	-0.89%	-
Mar 5, 2026	71.88	71.88	71.88	71.88	71.28	-0.80%	-
Mar 4, 2026	72.46	72.46	72.46	72.46	71.85	1.06%	-
Mar 3, 2026	71.70	71.70	71.70	71.70	71.10	-0.19%	-
Mar 2, 2026	72.14	72.14	72.14	71.84	71.24	1.55%	6
Feb 27, 2026	70.74	70.74	70.74	70.74	70.14	0.31%	-
Feb 26, 2026	70.52	70.52	70.52	70.52	69.93	1.09%	-
Feb 25, 2026	69.76	69.76	69.76	69.76	69.17	1.07%	-
Feb 24, 2026	69.02	69.02	69.02	69.02	68.44	-0.40%	-
Feb 23, 2026	69.30	69.30	69.30	69.30	68.72	2.24%	-
Feb 20, 2026	67.78	67.78	67.78	67.78	67.21	-0.64%	-
Feb 19, 2026	68.22	68.22	68.22	68.22	67.65	-0.29%	-
Feb 18, 2026	68.42	68.42	68.42	68.42	67.84	-1.13%	-
Feb 17, 2026	69.20	69.20	69.20	69.20	68.62	-0.29%	-
Feb 16, 2026	69.40	69.40	69.40	69.40	68.82	0.26%	-
Feb 13, 2026	69.22	69.22	69.22	69.22	68.64	1.61%	-
Feb 12, 2026	68.12	68.12	68.12	68.12	67.55	1.95%	-
Feb 11, 2026	66.82	66.82	66.82	66.82	66.26	1.83%	-
Feb 10, 2026	65.62	65.62	65.62	65.62	65.07	1.64%	-
Feb 9, 2026	64.56	64.56	64.56	64.56	64.02	-0.31%	-
Feb 6, 2026	64.76	64.76	64.76	64.76	64.22	-1.13%	-
Feb 5, 2026	65.50	65.50	65.50	65.50	64.95	-0.49%	-
Feb 4, 2026	65.82	65.82	65.82	65.82	65.27	0.15%	-
Feb 3, 2026	65.72	65.72	65.72	65.72	65.17	1.83%	-
Feb 2, 2026	64.54	64.54	64.54	64.54	64.00	1.10%	-
Jan 30, 2026	63.84	63.84	63.84	63.84	63.30	-0.93%	-
Jan 29, 2026	64.44	64.44	64.44	64.44	63.90	-0.56%	-
Jan 28, 2026	64.80	64.80	64.80	64.80	64.25	0.90%	-
Jan 27, 2026	64.22	64.22	64.22	64.22	63.68	-0.09%	-
Jan 26, 2026	64.28	64.28	64.28	64.28	63.74	0.47%	-
Jan 23, 2026	63.98	63.98	63.98	63.98	63.44	-1.72%	-
Jan 22, 2026	65.10	65.10	65.10	65.10	64.55	0.22%	-
Jan 21, 2026	64.96	64.96	64.96	64.96	64.41	-0.52%	-
Jan 20, 2026	64.86	64.86	64.84	65.30	64.75	0.03%	437
Jan 19, 2026	65.28	65.28	65.28	65.28	64.73	-1.06%	-
Jan 16, 2026	65.98	65.98	65.98	65.98	65.43	1.32%	-