BIT:1EW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	77.40	77.40	77.40	77.40	77.40	0.10%	-
Sep 3, 2026	77.32	77.32	77.32	77.32	77.32	-2.47%	-
Sep 2, 2026	79.28	79.28	79.28	79.28	79.28	1.51%	-
Sep 1, 2026	78.10	78.10	78.10	78.10	78.10	-0.26%	-
Aug 31, 2026	78.30	78.30	78.30	78.30	78.30	0.62%	-
Aug 28, 2026	77.82	77.82	77.82	77.82	77.82	0.08%	-
Aug 27, 2026	77.76	77.76	77.76	77.76	77.76	-0.33%	-
Aug 26, 2026	78.02	78.02	78.02	78.02	78.02	1.09%	-
Aug 25, 2026	77.18	77.18	77.18	77.18	77.18	-0.31%	-
Aug 24, 2026	77.42	77.42	77.42	77.42	77.42	0.68%	-
Aug 21, 2026	76.90	76.90	76.90	76.90	76.90	-1.79%	-
Aug 20, 2026	78.30	78.30	78.30	78.30	78.30	-1.36%	-
Aug 19, 2026	79.38	79.38	79.38	79.38	79.38	0.53%	-
Aug 18, 2026	78.96	78.96	78.96	78.96	78.96	0.38%	-
Aug 17, 2026	78.66	78.66	78.66	78.66	78.66	-1.30%	-
Aug 14, 2026	79.70	79.70	79.70	79.70	79.70	-1.07%	-
Aug 13, 2026	80.56	80.56	80.56	80.56	80.56	0.52%	-
Aug 12, 2026	80.14	80.14	80.14	80.14	80.14	-0.82%	-
Aug 11, 2026	80.80	80.80	80.80	80.80	80.80	1.20%	-
Aug 10, 2026	79.84	79.84	79.84	79.84	79.84	2.70%	-
Aug 7, 2026	77.66	77.66	77.66	77.74	77.74	0.88%	15
Aug 6, 2026	77.06	77.06	77.06	77.06	77.06	0.10%	-
Aug 5, 2026	76.98	76.98	76.98	76.98	76.98	-0.10%	-
Aug 4, 2026	77.68	77.68	77.68	77.06	77.06	0.73%	14
Aug 3, 2026	76.50	76.50	76.50	76.50	76.50	2.44%	-
Jul 31, 2026	76.62	76.62	76.62	74.68	74.68	0.19%	10
Jul 30, 2026	74.54	74.54	74.54	74.54	74.54	-0.59%	-
Jul 29, 2026	74.98	74.98	74.98	74.98	74.98	1.76%	-
Jul 28, 2026	73.68	73.68	73.68	73.68	73.68	2.88%	-
Jul 27, 2026	71.62	71.62	71.62	71.62	71.62	-5.04%	-
Jul 24, 2026	75.42	75.42	75.42	75.42	75.42	1.89%	-
Jul 23, 2026	74.02	74.02	74.02	74.02	74.02	-0.05%	-
Jul 22, 2026	74.06	74.06	74.06	74.06	74.06	0.73%	-
Jul 21, 2026	73.52	73.52	73.52	73.52	73.52	-1.95%	-
Jul 20, 2026	74.98	74.98	74.98	74.98	74.98	-0.72%	-
Jul 17, 2026	75.00	75.00	75.00	75.52	75.52	-1.28%	1
Jul 16, 2026	76.50	76.50	76.50	76.50	76.50	-0.75%	-
Jul 15, 2026	77.08	77.08	77.08	77.08	77.08	-1.43%	-
Jul 14, 2026	78.20	78.20	78.20	78.20	78.20	-3.19%	-
Jul 13, 2026	81.90	81.90	81.90	80.78	80.78	1.28%	78
Jul 10, 2026	79.76	79.76	79.76	79.76	79.76	-1.31%	-
Jul 9, 2026	80.82	80.82	80.82	80.82	80.82	-1.37%	-
Jul 8, 2026	82.24	82.24	82.06	81.94	81.94	-1.49%	660
Jul 7, 2026	83.18	83.18	83.18	83.18	83.18	0.75%	-
Jul 6, 2026	82.56	82.56	82.56	82.56	82.56	1.28%	-
Jul 3, 2026	81.52	81.52	81.52	81.52	81.52	-0.59%	-
Jul 2, 2026	81.80	81.80	81.80	82.00	82.00	2.04%	7
Jul 1, 2026	80.36	80.36	80.36	80.36	80.36	1.49%	-
Jun 30, 2026	79.18	79.18	79.18	79.18	79.18	-1.47%	-
Jun 29, 2026	80.36	80.36	80.36	80.36	80.36	-0.27%	-