BIT:1EVRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	70.00	70.00	70.00	68.50	68.50	-2.14%	140
May 5, 2026	70.00	70.00	70.00	70.00	70.00	-0.71%	-
May 4, 2026	70.50	70.50	70.50	70.50	70.50	-	-
Apr 30, 2026	70.50	70.50	70.50	70.50	70.50	1.44%	15
Apr 29, 2026	70.00	70.00	70.00	69.50	69.50	-0.71%	12
Apr 28, 2026	70.00	70.00	70.00	70.00	70.00	0.72%	-
Apr 27, 2026	69.50	69.50	69.50	69.50	69.50	-0.71%	-
Apr 24, 2026	70.00	70.00	70.00	70.00	70.00	0.72%	-
Apr 23, 2026	69.50	69.50	69.50	69.50	69.50	1.46%	-
Apr 22, 2026	68.50	68.50	68.50	68.50	68.50	-	-
Apr 21, 2026	68.50	68.50	68.50	68.50	68.50	-2.84%	-
Apr 20, 2026	70.50	70.50	70.50	70.50	70.50	2.17%	-
Apr 17, 2026	69.00	69.00	69.00	69.00	69.00	-	-
Apr 16, 2026	69.00	69.00	69.00	69.00	69.00	-0.72%	-
Apr 15, 2026	69.50	69.50	69.50	69.50	69.50	-	-
Apr 14, 2026	69.50	69.50	69.50	69.50	69.50	-2.11%	-
Apr 13, 2026	72.00	72.00	72.00	71.00	71.00	-1.39%	100
Apr 10, 2026	72.00	72.00	72.00	72.00	72.00	-0.69%	-
Apr 9, 2026	72.50	72.50	72.50	72.50	72.50	2.11%	-
Apr 8, 2026	71.00	71.00	71.00	71.00	71.00	-1.39%	-
Apr 7, 2026	72.00	72.00	72.00	72.00	72.00	0.19%	-
Apr 2, 2026	72.98	72.98	71.66	71.86	71.86	1.61%	2
Apr 1, 2026	70.72	70.72	70.72	70.72	70.72	0.45%	-
Mar 31, 2026	70.70	70.70	70.70	70.40	70.40	-1.43%	1
Mar 30, 2026	68.54	68.54	68.54	71.42	71.42	0.90%	1
Mar 27, 2026	70.78	70.78	70.78	70.78	70.78	1.52%	-
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%	-