BIT:1EXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	86.67	86.67	86.67	84.42	84.42	-1.37%	40
Sep 3, 2026	85.59	85.59	85.59	85.59	85.59	-0.41%	-
Sep 2, 2026	85.94	85.94	85.94	85.94	85.94	-0.03%	-
Sep 1, 2026	84.57	84.57	84.57	85.97	85.97	1.74%	1
Aug 31, 2026	84.50	84.50	84.50	84.50	84.50	-0.12%	-
Aug 28, 2026	84.60	84.60	84.60	84.60	84.60	2.35%	-
Aug 27, 2026	82.66	82.66	82.66	82.66	82.66	-0.22%	-
Aug 26, 2026	80.93	80.93	80.93	82.84	82.84	1.12%	35
Aug 25, 2026	81.92	81.92	81.92	81.92	81.92	0.84%	-
Aug 24, 2026	81.24	81.24	81.24	81.24	81.24	-1.44%	-
Aug 21, 2026	82.43	82.43	82.43	82.43	82.43	0.93%	-
Aug 20, 2026	81.67	81.67	81.67	81.67	81.67	-1.28%	-
Aug 19, 2026	82.73	82.73	82.73	82.73	82.73	0.60%	-
Aug 18, 2026	80.59	80.59	80.59	82.24	82.24	2.26%	2
Aug 17, 2026	80.42	80.42	80.42	80.42	80.42	-2.01%	-
Aug 14, 2026	82.07	82.07	82.07	82.07	82.07	-0.56%	-
Aug 13, 2026	82.53	82.53	82.53	82.53	82.53	-1.68%	-
Aug 12, 2026	83.94	83.94	83.94	83.94	83.94	-0.18%	-
Aug 11, 2026	84.59	84.59	84.59	84.59	84.09	2.71%	-
Aug 10, 2026	82.36	82.36	82.36	82.36	81.87	2.45%	-
Aug 7, 2026	80.39	80.39	80.39	80.39	79.92	0.89%	-
Aug 6, 2026	80.08	80.08	80.08	79.68	79.21	1.07%	2
Aug 5, 2026	78.84	78.84	78.84	78.84	78.38	-2.14%	-
Aug 4, 2026	81.12	81.12	81.12	80.56	80.09	-2.42%	150
Aug 3, 2026	82.56	82.56	82.56	82.56	82.07	1.95%	-
Jul 31, 2026	80.98	80.98	80.98	80.98	80.50	2.05%	-
Jul 30, 2026	81.50	81.82	81.50	79.35	78.88	-2.54%	111
Jul 29, 2026	81.42	81.42	81.42	81.42	80.94	3.46%	-
Jul 28, 2026	78.70	78.70	78.70	78.70	78.24	0.87%	-
Jul 27, 2026	79.87	79.87	79.87	78.02	77.56	-4.18%	10
Jul 24, 2026	81.42	81.42	81.42	81.42	80.94	-0.94%	-
Jul 23, 2026	82.19	82.19	82.19	82.19	81.71	2.06%	-
Jul 22, 2026	80.53	80.53	80.53	80.53	80.06	4.52%	-
Jul 21, 2026	77.05	77.05	77.05	77.05	76.60	0.43%	-
Jul 20, 2026	76.94	76.94	76.94	76.72	76.27	-0.48%	42
Jul 17, 2026	77.09	77.09	77.09	77.09	76.64	-0.12%	-
Jul 16, 2026	77.18	77.18	77.18	77.18	76.73	0.67%	-
Jul 15, 2026	76.67	76.67	76.67	76.67	76.22	1.82%	-
Jul 14, 2026	75.30	75.30	75.30	75.30	74.86	-2.73%	-
Jul 13, 2026	77.63	77.63	76.79	77.41	76.95	2.42%	112
Jul 10, 2026	75.58	75.58	75.58	75.58	75.13	-2.52%	-
Jul 9, 2026	77.53	77.53	77.53	77.53	77.07	-1.61%	-
Jul 8, 2026	78.80	78.80	78.80	78.80	78.34	0.83%	-
Jul 7, 2026	78.15	78.15	78.15	78.15	77.69	-0.50%	-
Jul 6, 2026	78.54	78.54	78.54	78.54	78.08	-1.36%	-
Jul 3, 2026	79.62	79.62	79.62	79.62	79.15	0.91%	-
Jul 2, 2026	78.90	78.90	78.90	78.90	78.44	-0.62%	-
Jul 1, 2026	79.39	79.39	79.39	79.39	78.92	-1.99%	-
Jun 30, 2026	80.72	80.72	80.72	81.00	80.52	5.40%	192
Jun 29, 2026	76.85	76.85	76.85	76.85	76.40	-2.82%	-