BIT:1EXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.32	36.32	36.32	36.32	36.32	1.14%	-
Oct 1, 2026	35.91	35.91	35.91	35.91	35.91	0.14%	-
Sep 30, 2026	35.86	35.86	35.86	35.86	35.86	0.77%	-
Sep 29, 2026	35.58	35.58	35.58	35.58	35.58	0.98%	-
Sep 28, 2026	35.24	35.24	35.24	35.24	35.24	0.79%	-
Sep 25, 2026	34.96	34.96	34.96	34.96	34.96	-1.85%	-
Sep 24, 2026	35.62	35.62	35.62	35.62	35.62	-0.50%	-
Sep 23, 2026	35.80	35.80	35.80	35.80	35.80	-2.55%	-
Sep 22, 2026	36.74	36.74	36.74	36.74	36.74	0.11%	-
Sep 21, 2026	36.70	36.70	36.70	36.70	36.70	-0.15%	-
Sep 18, 2026	36.75	36.75	36.75	36.75	36.75	-0.53%	-
Sep 17, 2026	36.95	36.95	36.95	36.95	36.95	-0.16%	-
Sep 16, 2026	37.01	37.01	37.01	37.01	37.01	0.79%	-
Sep 15, 2026	36.72	36.72	36.72	36.72	36.72	-0.69%	-
Sep 14, 2026	36.97	36.97	36.97	36.97	36.97	-0.90%	-
Sep 11, 2026	37.31	37.31	37.31	37.31	37.31	-0.23%	-
Sep 10, 2026	37.39	37.39	37.39	37.39	37.39	-0.35%	-
Sep 9, 2026	37.52	37.52	37.52	37.52	37.52	-0.79%	-
Sep 8, 2026	37.82	37.82	37.82	37.82	37.82	8.71%	-
Sep 7, 2026	34.79	34.79	34.79	34.79	34.79	-8.23%	-
Sep 4, 2026	37.91	37.91	37.91	37.91	37.91	-2.34%	-
Sep 3, 2026	38.82	38.82	38.82	38.82	38.82	3.78%	-
Sep 2, 2026	37.77	37.77	37.77	37.77	37.41	-0.08%	-
Sep 1, 2026	37.80	37.80	37.80	37.80	37.44	0.68%	-
Aug 31, 2026	38.91	38.91	38.91	37.55	37.18	-1.25%	2
Aug 28, 2026	38.02	38.02	38.02	38.02	37.66	1.27%	-
Aug 27, 2026	37.55	37.55	37.55	37.55	37.18	-1.17%	-
Aug 26, 2026	37.99	37.99	37.99	37.99	37.63	0.36%	-
Aug 25, 2026	37.86	37.86	37.86	37.86	37.49	0.58%	-
Aug 24, 2026	37.64	37.64	37.64	37.64	37.27	-0.75%	-
Aug 21, 2026	37.92	37.92	37.92	37.92	37.56	-2.96%	-
Aug 20, 2026	39.08	39.08	39.08	39.08	38.70	0.35%	-
Aug 19, 2026	38.94	38.94	38.94	38.94	38.57	-1.89%	-
Aug 18, 2026	39.69	39.69	39.69	39.69	39.31	1.55%	-
Aug 17, 2026	39.09	39.09	39.09	39.09	38.71	-1.03%	-
Aug 14, 2026	39.49	39.49	39.49	39.49	39.11	-	-
Aug 13, 2026	39.42	39.42	39.42	39.49	39.11	1.09%	207
Aug 12, 2026	39.07	39.07	39.07	39.07	38.69	1.01%	-
Aug 11, 2026	38.68	38.68	38.68	38.68	38.30	0.17%	-
Aug 10, 2026	38.61	38.61	38.61	38.61	38.24	-2.17%	-
Aug 7, 2026	39.47	39.47	39.47	39.47	39.09	0.59%	-
Aug 6, 2026	39.24	39.24	39.24	39.24	38.86	0.03%	-
Aug 5, 2026	39.23	39.23	39.23	39.23	38.85	-0.67%	-
Aug 4, 2026	39.49	39.49	39.49	39.49	39.11	-0.49%	-
Aug 3, 2026	39.69	39.69	39.69	39.69	39.30	-0.61%	-
Jul 31, 2026	39.93	39.93	39.93	39.93	39.55	2.37%	-
Jul 30, 2026	39.01	39.01	39.01	39.01	38.63	-6.00%	-
Jul 29, 2026	41.50	41.50	41.50	41.50	41.10	-1.40%	-
Jul 28, 2026	42.09	42.09	42.09	42.09	41.68	0.97%	-
Jul 27, 2026	41.68	41.68	41.68	41.68	41.28	-0.08%	-