BIT:1FEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	41.99	41.99	41.99	41.99	41.99	-4.48%	-
Jul 3, 2026	43.96	43.96	43.96	43.96	43.96	4.49%	-
Jul 2, 2026	42.07	42.07	42.07	42.07	42.07	1.64%	-
Jul 1, 2026	41.39	41.39	41.39	41.39	41.39	-0.84%	-
Jun 30, 2026	41.74	41.74	41.74	41.74	41.74	-0.71%	-
Jun 29, 2026	42.04	42.04	42.04	42.04	42.04	-1.04%	-
Jun 26, 2026	42.48	42.48	42.48	42.48	42.48	0.93%	-
Jun 25, 2026	42.09	42.09	42.09	42.09	42.09	0.31%	-
Jun 24, 2026	41.96	41.96	41.96	41.96	41.96	1.13%	-
Jun 23, 2026	41.49	41.49	41.49	41.49	41.49	1.05%	-
Jun 22, 2026	41.06	41.06	41.06	41.06	41.06	2.57%	-
Jun 19, 2026	40.03	40.03	40.03	40.03	40.03	-1.74%	-
Jun 18, 2026	40.74	40.74	40.74	40.74	40.74	-0.29%	-
Jun 17, 2026	40.86	40.86	40.86	40.86	40.86	-0.95%	-
Jun 16, 2026	41.25	41.25	41.25	41.25	41.25	1.28%	-
Jun 15, 2026	40.73	40.73	40.73	40.73	40.73	0.77%	-
Jun 12, 2026	40.58	40.58	40.58	40.42	40.42	-0.64%	20
Jun 11, 2026	40.68	40.68	40.68	40.68	40.68	1.40%	-
Jun 10, 2026	40.12	40.12	40.12	40.12	40.12	1.54%	-
Jun 9, 2026	39.51	39.51	39.51	39.51	39.51	-0.70%	-
Jun 8, 2026	39.79	39.79	39.79	39.79	39.79	-0.80%	-
Jun 5, 2026	40.11	40.11	40.11	40.11	40.11	3.03%	-
Jun 4, 2026	38.93	38.93	38.93	38.93	38.93	-1.74%	-
Jun 3, 2026	39.62	39.62	39.62	39.62	39.62	0.66%	-
Jun 2, 2026	39.36	39.36	39.36	39.36	39.36	0.41%	-
Jun 1, 2026	39.20	39.20	39.20	39.20	39.20	-1.26%	-
May 29, 2026	39.70	39.70	39.70	39.70	39.70	-0.10%	-
May 28, 2026	39.74	39.74	39.74	39.74	39.74	-1.58%	-
May 27, 2026	40.38	40.38	40.38	40.38	40.38	1.05%	-
May 26, 2026	39.96	39.96	39.96	39.96	39.96	-7.46%	-
May 25, 2026	43.18	43.18	43.18	43.18	43.18	9.51%	-
May 22, 2026	39.43	39.43	39.43	39.43	39.43	0.84%	-
May 21, 2026	39.10	39.10	39.10	39.10	39.10	0.13%	-
May 20, 2026	39.05	39.05	39.05	39.05	39.05	0.90%	-
May 19, 2026	38.70	38.70	38.70	38.70	38.70	1.95%	-
May 18, 2026	37.96	37.96	37.96	37.96	37.96	-0.21%	-
May 15, 2026	38.40	38.40	38.38	38.04	38.04	0.13%	416
May 14, 2026	37.99	37.99	37.99	37.99	37.99	1.04%	-
May 13, 2026	37.60	37.60	37.60	37.60	37.60	-1.44%	-
May 12, 2026	38.15	38.15	38.15	38.15	38.15	1.25%	-
May 11, 2026	37.68	37.68	37.68	37.68	37.68	-1.02%	-
May 8, 2026	38.07	38.07	38.07	38.07	38.07	-0.52%	-
May 7, 2026	38.27	38.27	38.27	38.27	38.27	-8.71%	-
May 6, 2026	41.92	41.92	41.92	41.92	41.92	5.51%	-
May 5, 2026	39.73	39.73	39.73	39.73	39.73	-1.49%	-
May 4, 2026	40.33	40.33	40.33	40.33	40.33	-4.27%	-
Apr 30, 2026	42.13	42.13	42.13	42.13	42.13	0.07%	-
Apr 29, 2026	41.58	41.58	41.58	42.10	42.10	-1.15%	98
Apr 28, 2026	42.59	42.59	42.59	42.59	42.59	0.64%	-
Apr 27, 2026	42.32	42.32	42.32	42.32	42.32	-0.07%	-