BIT:1EW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	72.06	72.06	72.06	72.06	72.06	1.02%	-
Mar 25, 2026	71.33	71.33	71.33	71.33	71.33	1.42%	-
Mar 24, 2026	70.33	70.33	70.33	70.33	70.33	-0.82%	-
Mar 23, 2026	70.91	70.91	70.91	70.91	70.91	-0.31%	-
Mar 20, 2026	71.13	71.13	71.13	71.13	71.13	-1.21%	-
Mar 19, 2026	72.00	72.00	72.00	72.00	72.00	-0.76%	-
Mar 18, 2026	72.55	72.55	72.55	72.55	72.55	-0.30%	-
Mar 17, 2026	72.77	72.77	72.77	72.77	72.77	-0.26%	-
Mar 16, 2026	72.96	72.96	72.96	72.96	72.96	1.66%	-
Mar 13, 2026	71.77	71.77	71.77	71.77	71.77	-1.67%	-
Mar 12, 2026	72.99	72.99	72.99	72.99	72.99	-0.05%	-
Mar 11, 2026	73.03	73.03	73.03	73.03	73.03	-0.26%	-
Mar 10, 2026	73.22	73.22	73.22	73.22	73.22	2.31%	-
Mar 9, 2026	70.00	70.00	70.00	71.57	71.57	2.17%	15
Mar 6, 2026	70.05	70.05	70.05	70.05	70.05	-3.51%	-
Mar 5, 2026	72.60	72.60	72.60	72.60	72.60	-1.20%	-
Mar 4, 2026	73.48	73.48	73.48	73.48	73.48	0.89%	-
Mar 3, 2026	73.11	73.11	73.11	72.83	72.83	-1.66%	32
Mar 2, 2026	73.78	73.78	73.77	74.06	74.06	0.95%	52
Feb 27, 2026	73.36	73.36	73.36	73.36	73.36	2.14%	-
Feb 26, 2026	71.82	71.82	71.82	71.82	71.82	1.18%	-
Feb 25, 2026	70.97	70.97	70.97	70.98	70.98	1.73%	9
Feb 24, 2026	69.77	69.77	69.77	69.77	69.77	1.01%	-
Feb 23, 2026	69.00	69.00	69.00	69.07	69.07	3.69%	15
Feb 20, 2026	66.61	66.61	66.61	66.61	66.61	0.71%	-
Feb 19, 2026	66.14	66.14	66.14	66.14	66.14	-0.75%	-
Feb 18, 2026	66.64	66.64	66.64	66.64	66.64	-1.01%	-
Feb 17, 2026	67.32	67.32	67.32	67.32	67.32	4.83%	-
Feb 16, 2026	64.78	64.78	64.78	64.22	64.22	-0.90%	3
Feb 13, 2026	64.80	64.80	64.80	64.80	64.80	0.25%	-
Feb 12, 2026	64.64	64.64	64.64	64.64	64.64	-2.27%	-
Feb 11, 2026	63.96	63.96	63.96	66.14	66.14	1.21%	100
Feb 10, 2026	65.56	65.56	65.41	65.35	65.35	0.12%	151
Feb 9, 2026	65.27	65.27	65.27	65.27	65.27	-1.20%	-
Feb 6, 2026	66.06	66.06	66.06	66.06	66.06	-1.54%	-
Feb 5, 2026	67.09	67.09	67.09	67.09	67.09	-2.92%	-
Feb 4, 2026	69.11	69.11	69.11	69.11	69.11	-1.06%	-
Feb 3, 2026	69.79	69.79	69.79	69.85	69.85	-0.06%	272
Feb 2, 2026	69.89	69.89	69.89	69.89	69.89	2.31%	-
Jan 30, 2026	68.31	68.31	68.31	68.31	68.31	0.56%	-
Jan 29, 2026	67.93	67.93	67.93	67.93	67.93	-1.89%	-
Jan 28, 2026	69.24	69.24	69.24	69.24	69.24	-1.06%	-
Jan 27, 2026	69.98	69.98	69.98	69.98	69.98	-1.10%	-
Jan 26, 2026	72.65	72.65	72.65	70.76	70.76	-0.77%	28
Jan 23, 2026	71.31	71.31	71.31	71.31	71.31	-2.03%	-
Jan 22, 2026	72.79	72.79	72.79	72.79	72.79	0.32%	-
Jan 21, 2026	72.56	72.56	72.56	72.56	72.56	1.94%	-
Jan 20, 2026	71.18	71.18	71.18	71.18	71.18	-1.22%	-
Jan 19, 2026	72.06	72.06	72.06	72.06	72.06	-0.39%	-
Jan 16, 2026	72.34	72.34	72.34	72.34	72.34	0.29%	-