BIT:1EXEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	48.73	48.73	48.73	48.73	48.73	1.84%	-
Jul 3, 2026	47.85	47.85	47.85	47.85	47.85	-1.28%	-
Jul 2, 2026	48.47	48.47	48.47	48.47	48.47	2.90%	-
Jul 1, 2026	48.30	48.30	47.24	47.11	47.11	-1.64%	209
Jun 30, 2026	47.89	47.89	47.89	47.89	47.89	-0.90%	-
Jun 29, 2026	48.93	48.93	48.30	48.33	48.33	0.48%	202
Jun 26, 2026	48.10	48.10	48.10	48.10	48.10	2.28%	-
Jun 25, 2026	45.80	45.80	45.80	47.03	47.03	2.02%	70
Jun 24, 2026	46.10	46.10	46.10	46.10	46.10	2.00%	-
Jun 23, 2026	45.19	45.19	45.19	45.19	45.19	1.22%	-
Jun 22, 2026	45.78	45.78	45.78	44.65	44.65	-4.32%	40
Jun 19, 2026	46.66	46.66	46.66	46.66	46.66	4.55%	-
Jun 18, 2026	46.84	46.84	46.75	44.63	44.63	-1.22%	140
Jun 17, 2026	45.18	45.18	45.18	45.18	45.18	-0.33%	-
Jun 16, 2026	45.33	45.33	45.33	45.33	45.33	-0.33%	-
Jun 15, 2026	45.48	45.48	45.48	45.48	45.48	-1.78%	-
Jun 12, 2026	46.31	46.31	46.31	46.31	46.31	0.23%	-
Jun 11, 2026	46.23	46.23	46.23	46.20	46.20	0.27%	6
Jun 10, 2026	46.08	46.08	46.08	46.08	46.08	2.21%	-
Jun 9, 2026	45.08	45.08	45.08	45.08	45.08	-0.12%	-
Jun 8, 2026	45.14	45.14	45.14	45.14	45.14	-0.83%	-
Jun 5, 2026	45.52	45.52	45.52	45.52	45.52	1.77%	-
Jun 4, 2026	44.73	44.73	44.73	44.73	44.73	2.96%	-
Jun 3, 2026	43.44	43.44	43.44	43.44	43.44	3.24%	-
Jun 2, 2026	45.31	45.31	45.31	42.08	42.08	-2.45%	100
Jun 1, 2026	44.74	44.74	44.74	43.13	43.13	-1.16%	31
May 29, 2026	43.64	43.64	43.64	43.64	43.64	-2.82%	-
May 28, 2026	44.90	44.90	44.90	44.90	44.90	3.12%	-
May 27, 2026	43.54	43.54	43.54	43.54	43.54	1.02%	-
May 26, 2026	43.10	43.10	43.10	43.10	43.10	-3.50%	-
May 25, 2026	44.67	44.67	44.67	44.67	44.67	4.33%	-
May 22, 2026	42.81	42.81	42.81	42.81	42.81	0.25%	-
May 21, 2026	42.71	42.71	42.71	42.71	42.71	-0.30%	-
May 20, 2026	42.84	42.84	42.84	42.84	42.84	0.42%	-
May 19, 2026	42.66	42.66	42.66	42.66	42.66	0.11%	-
May 18, 2026	42.61	42.61	42.61	42.61	42.61	-1.27%	-
May 15, 2026	43.16	43.16	43.16	43.16	43.16	-1.01%	-
May 14, 2026	43.65	43.65	43.65	43.60	43.60	1.38%	148
May 13, 2026	43.01	43.01	43.01	43.01	43.01	2.26%	-
May 12, 2026	42.06	42.06	42.06	42.06	42.06	-0.49%	-
May 11, 2026	41.65	41.65	41.65	42.26	42.26	4.40%	90
May 8, 2026	40.48	40.48	40.48	40.48	40.48	2.52%	-
May 7, 2026	39.68	39.68	39.68	39.49	39.49	1.15%	160
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