BIT:1EXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	38.54	38.54	38.54	41.45	41.45	1.06%	3
Apr 15, 2026	41.01	41.01	41.01	41.01	41.01	0.90%	-
Apr 14, 2026	40.65	40.65	40.65	40.65	40.65	-1.79%	-
Apr 13, 2026	41.39	41.39	41.39	41.39	41.39	-1.36%	-
Apr 10, 2026	41.96	41.96	41.96	41.96	41.96	-1.08%	-
Apr 9, 2026	42.42	42.42	42.42	42.42	42.42	-0.85%	-
Apr 8, 2026	42.78	42.78	42.78	42.78	42.78	0.75%	-
Apr 7, 2026	41.05	41.05	41.05	42.46	42.46	-2.54%	3
Apr 2, 2026	43.57	43.57	43.57	43.57	43.57	3.60%	-
Apr 1, 2026	42.05	42.05	42.05	42.05	42.05	-0.44%	-
Mar 31, 2026	42.24	42.24	42.24	42.24	42.24	-3.06%	-
Mar 30, 2026	43.57	43.57	43.57	43.57	43.57	3.64%	-
Mar 27, 2026	42.04	42.04	42.04	42.04	42.04	1.01%	-
Mar 26, 2026	41.62	41.62	41.62	41.62	41.62	1.29%	-
Mar 25, 2026	41.09	41.09	41.09	41.09	41.09	0.38%	-
Mar 24, 2026	40.94	40.94	40.94	40.94	40.94	4.01%	-
Mar 23, 2026	39.36	39.36	39.36	39.36	39.36	-4.13%	-
Mar 20, 2026	41.05	41.05	41.05	41.05	41.05	-3.07%	-
Mar 19, 2026	42.35	42.35	42.35	42.35	42.35	-1.67%	-
Mar 18, 2026	43.07	43.07	43.07	43.07	43.07	-1.07%	-
Mar 17, 2026	43.54	43.54	43.54	43.54	43.54	2.52%	-
Mar 16, 2026	42.47	42.47	42.47	42.47	42.47	-2.45%	-
Mar 13, 2026	43.53	43.53	43.53	43.53	43.53	1.90%	-
Mar 12, 2026	42.72	42.72	42.72	42.72	42.72	1.14%	-
Mar 11, 2026	42.24	42.24	42.24	42.24	42.24	0.72%	-
Mar 10, 2026	41.94	41.94	41.94	41.94	41.94	-1.03%	-
Mar 9, 2026	42.38	42.38	42.38	42.38	42.38	0.98%	-
Mar 6, 2026	41.97	41.97	41.97	41.97	41.97	-0.13%	-
Mar 5, 2026	42.02	42.02	42.02	42.02	42.02	0.24%	-
Mar 4, 2026	43.68	43.68	43.68	41.92	41.92	0.65%	24
Mar 3, 2026	41.65	41.65	41.65	41.65	41.65	-1.12%	-
Mar 2, 2026	42.12	42.12	42.12	42.12	42.12	1.58%	-
Feb 27, 2026	41.47	41.47	41.47	41.47	41.47	0.18%	-
Feb 26, 2026	41.39	41.39	41.39	41.39	41.39	0.56%	-
Feb 25, 2026	41.16	41.16	41.16	41.16	41.16	1.22%	-
Feb 24, 2026	40.67	40.67	40.67	40.67	40.67	0.10%	-
Feb 23, 2026	40.63	40.63	40.63	40.63	40.63	0.94%	-
Feb 20, 2026	40.25	40.25	40.25	40.25	40.25	0.05%	-
Feb 19, 2026	40.23	40.23	40.23	40.23	40.23	0.83%	-
Feb 18, 2026	39.90	39.90	39.90	39.90	39.90	-1.97%	-
Feb 17, 2026	40.81	40.81	40.81	40.70	40.70	0.15%	34
Feb 16, 2026	39.90	39.91	39.90	40.64	40.64	-0.67%	88
Feb 13, 2026	40.91	40.91	40.91	40.91	40.91	0.44%	-
Feb 12, 2026	40.00	40.00	40.00	40.73	40.73	8.30%	25
Feb 11, 2026	37.61	37.61	37.61	37.61	37.61	1.33%	-
Feb 10, 2026	37.12	37.12	37.12	37.12	37.12	0.66%	-
Feb 9, 2026	36.87	36.87	36.87	36.87	36.87	-0.46%	-
Feb 6, 2026	37.04	37.04	37.04	37.04	37.04	-0.11%	-
Feb 5, 2026	37.08	37.08	37.08	37.08	37.08	-0.68%	-
Feb 4, 2026	37.34	37.34	37.34	37.34	37.34	-1.31%	-