BIT:1EXC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	39.25	39.25	39.25	39.25	39.25	-3.06%	-
May 5, 2026	40.49	40.49	40.49	40.49	40.49	-4.39%	-
May 4, 2026	42.35	42.35	42.35	42.35	42.35	4.05%	-
Apr 30, 2026	40.70	40.70	40.70	40.70	40.70	-1.09%	-
Apr 29, 2026	41.15	41.15	41.15	41.15	41.15	0.50%	-
Apr 28, 2026	40.94	40.94	40.94	40.94	40.94	2.79%	-
Apr 27, 2026	39.83	39.83	39.83	39.83	39.83	2.01%	-
Apr 24, 2026	39.05	39.05	39.05	39.05	39.05	-2.53%	-
Apr 23, 2026	40.06	40.06	40.06	40.06	40.06	3.17%	-
Apr 22, 2026	38.83	38.83	38.83	38.83	38.83	-3.86%	-
Apr 21, 2026	40.39	40.39	40.39	40.39	40.39	-1.02%	-
Apr 20, 2026	40.81	40.81	40.81	40.81	40.81	4.36%	-
Apr 17, 2026	39.10	39.10	39.10	39.10	39.10	-5.66%	-
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%	-