BIT:1EXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	41.72	41.72	41.72	41.72	41.72	0.46%	-
Jul 23, 2026	41.53	41.53	41.53	41.53	41.53	2.18%	-
Jul 22, 2026	40.64	40.64	40.64	40.64	40.64	1.23%	-
Jul 21, 2026	40.15	40.15	40.15	40.15	40.15	-0.67%	-
Jul 20, 2026	40.42	40.42	40.42	40.42	40.42	-1.75%	-
Jul 17, 2026	41.14	41.14	41.14	41.14	41.14	1.42%	-
Jul 16, 2026	40.56	40.56	40.56	40.56	40.56	-0.70%	-
Jul 15, 2026	40.85	40.85	40.85	40.85	40.85	-0.39%	-
Jul 14, 2026	40.22	40.22	40.22	41.01	41.01	-0.57%	6
Jul 13, 2026	41.24	41.24	41.24	41.24	41.24	0.99%	-
Jul 10, 2026	40.84	40.84	40.84	40.84	40.84	-0.12%	-
Jul 9, 2026	40.89	40.89	40.89	40.89	40.89	-2.83%	-
Jul 8, 2026	42.08	42.08	42.08	42.08	42.08	-0.18%	-
Jul 7, 2026	42.15	42.15	42.15	42.15	42.15	2.06%	-
Jul 6, 2026	41.30	41.30	41.30	41.30	41.30	-2.42%	-
Jul 3, 2026	42.33	42.33	42.33	42.33	42.33	2.64%	-
Jul 2, 2026	41.24	41.24	41.24	41.24	41.24	1.54%	-
Jul 1, 2026	40.61	40.61	40.61	40.61	40.61	-0.93%	-
Jun 30, 2026	40.99	40.99	40.99	40.99	40.99	-0.47%	-
Jun 29, 2026	41.19	41.19	41.19	41.19	41.19	-0.64%	-
Jun 26, 2026	41.45	41.45	41.45	41.45	41.45	0.46%	-
Jun 25, 2026	41.62	41.62	40.92	41.26	41.26	0.34%	300
Jun 24, 2026	41.12	41.12	41.12	41.12	41.12	0.38%	-
Jun 23, 2026	40.97	40.97	40.97	40.97	40.97	1.26%	-
Jun 22, 2026	40.46	40.46	40.46	40.46	40.46	0.50%	-
Jun 19, 2026	40.26	40.26	40.26	40.26	40.26	0.31%	-
Jun 18, 2026	39.65	39.65	39.65	40.13	40.13	0.70%	15
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%	-