BIT:1EXE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	79.85	79.85	79.85	81.04	81.04	-1.96%	6
May 26, 2026	83.29	83.29	83.14	82.66	82.66	3.34%	82
May 25, 2026	79.99	79.99	79.99	79.99	79.99	-3.94%	-
May 22, 2026	83.27	83.27	83.27	83.27	83.27	-2.23%	-
May 21, 2026	85.17	85.17	85.17	85.17	85.17	0.05%	-
May 20, 2026	86.85	86.85	86.80	85.13	85.13	-1.74%	23
May 19, 2026	86.64	86.64	86.64	86.64	86.64	2.93%	-
May 18, 2026	84.17	84.17	84.17	84.17	84.17	0.96%	-
May 15, 2026	83.37	83.37	83.37	83.37	83.37	1.51%	-
May 14, 2026	82.00	82.00	82.00	82.13	82.13	-0.67%	37
May 13, 2026	82.68	82.68	82.68	82.68	82.68	2.26%	-
May 12, 2026	81.34	81.34	81.34	81.34	80.85	-0.68%	-
May 11, 2026	81.90	81.90	81.90	81.90	81.41	-0.97%	-
May 8, 2026	82.70	82.70	82.70	82.70	82.20	-0.48%	-
May 7, 2026	83.10	83.10	83.10	83.10	82.60	0.39%	-
May 6, 2026	85.31	85.31	83.89	82.78	82.28	-2.78%	43
May 5, 2026	85.15	85.15	85.15	85.15	84.64	-1.15%	-
May 4, 2026	86.55	86.55	86.55	86.14	85.62	-0.81%	17
Apr 30, 2026	85.68	85.68	85.36	86.84	86.32	1.35%	24
Apr 29, 2026	84.13	85.78	84.13	85.68	85.16	2.68%	64
Apr 28, 2026	83.34	83.34	83.34	83.44	82.94	0.86%	13
Apr 27, 2026	82.73	82.73	82.73	82.73	82.23	1.22%	-
Apr 24, 2026	81.73	81.73	81.73	81.73	81.24	-0.15%	-
Apr 23, 2026	81.85	81.85	81.85	81.85	81.36	0.55%	-
Apr 22, 2026	81.90	81.90	81.90	81.40	80.91	1.02%	13
Apr 21, 2026	80.58	80.58	80.58	80.58	80.09	-0.89%	-
Apr 20, 2026	81.30	81.30	81.30	81.30	80.81	2.81%	-
Apr 17, 2026	81.74	81.74	78.56	79.08	78.60	-4.75%	470
Apr 16, 2026	83.02	83.02	83.02	83.02	82.52	1.54%	-
Apr 15, 2026	81.76	81.76	81.76	81.76	81.27	0.52%	-
Apr 14, 2026	81.34	81.34	81.34	81.34	80.85	-3.11%	-
Apr 13, 2026	83.95	83.95	83.95	83.95	83.44	-0.06%	-
Apr 10, 2026	84.00	84.00	84.00	84.00	83.49	-1.98%	-
Apr 9, 2026	85.70	85.70	85.70	85.70	85.18	0.93%	-
Apr 8, 2026	84.91	84.91	84.91	84.91	84.40	-4.67%	-
Apr 7, 2026	89.07	89.07	89.07	89.07	88.53	-5.02%	-
Apr 2, 2026	93.78	93.78	93.78	93.78	93.21	1.60%	-
Apr 1, 2026	92.30	92.30	92.30	92.30	91.74	-5.66%	-
Mar 31, 2026	97.84	97.84	97.84	97.84	97.25	0.55%	-
Mar 30, 2026	97.30	97.30	97.30	97.30	96.71	-1.52%	-
Mar 27, 2026	98.80	98.80	98.80	98.80	98.20	-0.72%	-
Mar 26, 2026	99.52	99.52	99.52	99.52	98.92	2.26%	-
Mar 25, 2026	97.32	97.32	97.32	97.32	96.73	2.03%	-
Mar 24, 2026	95.38	95.38	95.38	95.38	94.80	3.40%	-
Mar 23, 2026	92.24	92.24	92.24	92.24	91.68	-1.60%	-
Mar 20, 2026	93.74	93.74	93.74	93.74	93.17	-2.05%	-
Mar 19, 2026	95.70	95.70	95.70	95.70	95.12	4.87%	-
Mar 18, 2026	91.26	91.26	91.26	91.26	90.71	-2.25%	-
Mar 17, 2026	93.36	93.36	93.36	93.36	92.80	-0.81%	-
Mar 16, 2026	93.26	93.26	93.26	94.12	93.55	-0.34%	17