BIT:1EXEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.75	40.00	38.75	39.04	39.04	2.08%	304
May 5, 2026	38.36	38.46	38.25	38.24	38.24	1.76%	466
May 4, 2026	37.58	37.58	37.58	37.58	37.58	-2.48%	-
Apr 30, 2026	38.54	38.54	38.54	38.54	38.54	0.27%	-
Apr 29, 2026	38.38	38.38	38.38	38.43	38.43	-0.21%	150
Apr 28, 2026	38.70	38.70	38.70	38.51	38.51	0.14%	3
Apr 27, 2026	38.97	38.97	38.97	38.46	38.46	0.81%	161
Apr 24, 2026	38.67	38.67	38.67	38.15	38.15	-4.52%	162
Apr 23, 2026	39.95	39.95	39.95	39.95	39.95	0.35%	-
Apr 22, 2026	39.81	39.81	39.81	39.81	39.81	3.55%	-
Apr 21, 2026	37.77	38.16	37.77	38.45	38.45	2.10%	255
Apr 20, 2026	37.66	37.66	37.66	37.66	37.66	-1.98%	-
Apr 17, 2026	38.42	38.42	38.42	38.42	38.42	2.05%	-
Apr 16, 2026	37.65	37.65	37.65	37.65	37.65	0.13%	-
Apr 15, 2026	37.60	37.60	37.60	37.60	37.60	-3.22%	-
Apr 14, 2026	38.85	38.85	38.85	38.85	38.85	3.70%	-
Apr 13, 2026	37.46	37.46	37.46	37.46	37.46	-0.15%	-
Apr 10, 2026	37.85	37.85	37.85	37.52	37.52	-1.16%	123
Apr 9, 2026	37.96	37.96	37.96	37.96	37.96	0.40%	-
Apr 8, 2026	37.81	37.81	37.81	37.81	37.81	-1.02%	-
Apr 7, 2026	38.20	38.20	38.20	38.20	38.20	1.02%	-
Apr 2, 2026	37.81	37.81	37.81	37.81	37.81	0.35%	-
Apr 1, 2026	37.68	37.68	37.68	37.68	37.68	1.45%	-
Mar 31, 2026	37.14	37.14	37.14	37.14	37.14	0.92%	-
Mar 30, 2026	36.80	36.80	36.80	36.80	36.80	1.32%	-
Mar 27, 2026	36.32	36.32	36.32	36.32	36.32	-2.05%	-
Mar 26, 2026	37.08	37.08	37.08	37.08	37.08	0.11%	-
Mar 25, 2026	37.04	37.04	37.04	37.04	37.04	3.15%	-
Mar 24, 2026	35.91	35.91	35.91	35.91	35.91	-0.22%	-
Mar 23, 2026	35.99	35.99	35.99	35.99	35.99	0.14%	-
Mar 20, 2026	35.94	35.94	35.94	35.94	35.94	0.67%	-
Mar 19, 2026	35.70	35.70	35.70	35.70	35.70	-0.53%	-
Mar 18, 2026	35.84	35.84	35.84	35.89	35.89	-0.94%	23
Mar 17, 2026	36.23	36.23	36.23	36.23	36.23	1.37%	-
Mar 16, 2026	35.74	35.74	35.74	35.74	35.74	0.48%	-
Mar 13, 2026	35.57	35.57	35.57	35.57	35.57	0.40%	-
Mar 12, 2026	35.43	35.43	35.43	35.43	35.43	-0.51%	-
Mar 11, 2026	35.61	35.61	35.61	35.61	35.61	-0.42%	-
Mar 10, 2026	36.61	36.61	36.61	35.76	35.76	-0.42%	82
Mar 9, 2026	35.51	35.72	35.51	35.91	35.91	1.84%	280
Mar 6, 2026	35.26	35.26	35.26	35.26	35.26	0.23%	-
Mar 5, 2026	35.18	35.18	35.18	35.18	35.18	-0.96%	-
Mar 4, 2026	35.52	35.52	35.52	35.52	35.52	1.11%	-
Mar 3, 2026	34.39	34.39	34.39	35.13	35.13	0.14%	80
Mar 2, 2026	35.74	35.75	34.53	35.08	35.08	-6.80%	1,477
Feb 27, 2026	37.64	37.64	37.64	37.64	37.64	-0.55%	-
Feb 26, 2026	37.85	37.85	37.85	37.85	37.85	-1.43%	-
Feb 25, 2026	38.40	38.40	38.40	38.40	38.40	1.59%	-
Feb 24, 2026	37.56	37.58	37.56	37.80	37.80	1.31%	360
Feb 23, 2026	37.31	37.31	37.31	37.31	37.31	-0.24%	-