BIT:1EXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	39.85	39.85	39.85	39.85	39.85	-1.06%	-
Jun 16, 2026	40.28	40.28	40.28	40.28	40.28	0.86%	-
Jun 15, 2026	39.93	39.93	39.93	39.93	39.93	0.36%	-
Jun 12, 2026	39.79	39.79	39.79	39.79	39.79	-0.13%	-
Jun 11, 2026	38.42	38.42	38.42	39.84	39.84	0.73%	15
Jun 10, 2026	39.55	39.55	39.55	39.55	39.55	1.22%	-
Jun 9, 2026	39.07	39.07	39.07	39.07	39.07	-0.17%	-
Jun 8, 2026	39.14	39.14	39.14	39.14	39.14	-1.02%	-
Jun 5, 2026	39.54	39.54	39.54	39.54	39.54	3.49%	-
Jun 4, 2026	38.21	38.21	38.21	38.21	38.21	-11.74%	-
Jun 3, 2026	43.29	43.29	43.29	43.29	43.29	9.99%	-
Jun 2, 2026	39.72	39.72	39.72	39.72	39.35	-0.43%	-
Jun 1, 2026	39.89	39.89	39.89	39.89	39.52	-0.67%	-
May 29, 2026	40.16	40.16	40.16	40.16	39.79	-1.39%	-
May 28, 2026	40.72	40.72	40.72	40.72	40.35	0.82%	-
May 27, 2026	40.39	40.39	40.39	40.39	40.02	1.87%	-
May 26, 2026	39.65	39.65	39.65	39.65	39.29	1.61%	-
May 25, 2026	39.02	39.02	39.02	39.02	38.67	-1.25%	-
May 22, 2026	39.52	39.52	39.52	39.52	39.16	-0.80%	-
May 21, 2026	39.84	39.84	39.84	39.84	39.47	3.12%	-
May 20, 2026	40.02	40.02	40.02	38.63	38.28	-1.10%	30
May 19, 2026	39.06	39.06	39.06	39.06	38.71	3.90%	-
May 18, 2026	37.60	37.60	37.60	37.60	37.25	-1.23%	-
May 15, 2026	38.07	38.07	38.07	38.07	37.72	-2.47%	-
May 14, 2026	39.03	39.03	39.03	39.03	38.68	2.39%	-
May 13, 2026	39.56	39.56	39.56	38.12	37.77	-1.38%	30
May 12, 2026	38.66	38.66	38.66	38.66	38.30	3.18%	-
May 11, 2026	37.47	37.47	37.47	37.47	37.12	-1.02%	-
May 8, 2026	37.85	37.85	37.85	37.85	37.51	-2.55%	-
May 7, 2026	38.84	38.84	38.84	38.84	38.49	-1.03%	-
May 6, 2026	39.25	39.25	39.25	39.25	38.89	-3.06%	-
May 5, 2026	40.49	40.49	40.49	40.49	40.12	-4.39%	-
May 4, 2026	42.35	42.35	42.35	42.35	41.96	4.05%	-
Apr 30, 2026	40.70	40.70	40.70	40.70	40.33	-1.09%	-
Apr 29, 2026	41.15	41.15	41.15	41.15	40.77	0.50%	-
Apr 28, 2026	40.94	40.94	40.94	40.94	40.57	2.79%	-
Apr 27, 2026	39.83	39.83	39.83	39.83	39.47	2.01%	-
Apr 24, 2026	39.05	39.05	39.05	39.05	38.69	-2.53%	-
Apr 23, 2026	40.06	40.06	40.06	40.06	39.70	3.17%	-
Apr 22, 2026	38.83	38.83	38.83	38.83	38.48	-3.86%	-
Apr 21, 2026	40.39	40.39	40.39	40.39	40.02	-1.02%	-
Apr 20, 2026	40.81	40.81	40.81	40.81	40.43	4.36%	-
Apr 17, 2026	39.10	39.10	39.10	39.10	38.74	-5.66%	-
Apr 16, 2026	38.54	38.54	38.54	41.45	41.07	1.06%	3
Apr 15, 2026	41.01	41.01	41.01	41.01	40.64	0.90%	-
Apr 14, 2026	40.65	40.65	40.65	40.65	40.28	-1.79%	-
Apr 13, 2026	41.39	41.39	41.39	41.39	41.01	-1.36%	-
Apr 10, 2026	41.96	41.96	41.96	41.96	41.57	-1.08%	-
Apr 9, 2026	42.42	42.42	42.42	42.42	42.03	-0.85%	-
Apr 8, 2026	42.78	42.78	42.78	42.78	42.39	0.75%	-