BIT:1FEY2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	17.70	20.20	17.50	19.24	19.24	5.02%	16,575
Aug 13, 2026	18.90	19.33	18.06	18.32	18.32	0.08%	9,604
Aug 12, 2026	17.00	18.36	16.90	18.31	18.31	6.33%	18,985
Aug 11, 2026	17.33	18.46	17.09	17.22	17.22	-1.06%	8,054
Aug 10, 2026	18.10	18.14	17.20	17.40	17.40	1.52%	11,844
Aug 7, 2026	17.94	18.52	16.30	17.14	17.14	-6.54%	20,065
Aug 6, 2026	18.46	18.87	17.33	18.34	18.34	-4.10%	9,660
Aug 5, 2026	19.61	20.14	18.75	19.13	19.13	-4.80%	11,014
Aug 4, 2026	19.27	20.15	18.83	20.09	20.09	10.05%	11,405
Aug 3, 2026	19.42	19.42	17.01	18.26	18.26	-8.15%	22,655
Jul 31, 2026	20.94	22.15	19.88	19.88	19.88	2.55%	12,715
Jul 30, 2026	15.67	19.76	15.60	19.38	19.38	16.08%	21,171
Jul 29, 2026	17.48	18.43	16.68	16.70	16.70	-5.36%	16,234
Jul 28, 2026	18.13	18.38	16.76	17.64	17.64	-4.31%	12,546
Jul 27, 2026	19.37	19.73	17.88	18.44	18.44	-4.68%	8,274
Jul 24, 2026	20.50	21.07	18.79	19.34	19.34	-7.46%	9,787
Jul 23, 2026	19.63	22.05	18.88	20.90	20.90	8.01%	15,804
Jul 22, 2026	18.40	19.40	18.05	19.35	19.35	5.16%	8,528
Jul 21, 2026	18.00	18.58	17.30	18.40	18.40	6.51%	6,941
Jul 20, 2026	16.41	17.50	16.41	17.28	17.28	5.72%	12,885
Jul 17, 2026	14.86	16.64	14.01	16.34	16.34	5.28%	26,589
Jul 16, 2026	17.60	17.60	15.49	15.52	15.52	-10.75%	11,718
Jul 15, 2026	19.03	19.61	17.20	17.39	17.39	-7.84%	19,492
Jul 14, 2026	16.87	19.90	16.87	18.87	18.87	7.19%	19,834
Jul 13, 2026	17.98	18.39	17.50	17.61	17.61	-3.53%	7,553
Jul 10, 2026	20.06	20.56	17.80	18.25	18.25	-12.76%	13,630
Jul 9, 2026	19.80	22.36	19.80	20.92	20.92	7.06%	16,382
Jul 8, 2026	19.59	20.29	17.84	19.54	19.54	-15.30%	24,482
Jul 7, 2026	25.47	26.59	22.70	23.07	23.07	-15.03%	13,994
Jul 6, 2026	24.84	27.30	23.91	27.15	27.15	9.92%	14,968
Jul 3, 2026	24.85	24.99	24.31	24.70	24.70	1.73%	2,134
Jul 2, 2026	27.94	29.20	24.00	24.28	24.28	-18.44%	19,021
Jul 1, 2026	31.56	33.67	29.38	29.77	29.77	-4.37%	26,618
Jun 30, 2026	26.45	32.56	25.36	31.13	31.13	22.75%	22,146
Jun 29, 2026	20.81	26.67	20.55	25.36	25.36	17.95%	31,373
Jun 26, 2026	17.62	22.25	16.72	21.50	21.50	27.14%	33,892
Jun 25, 2026	19.87	19.87	16.30	16.91	16.91	-11.56%	6,034
Jun 24, 2026	19.60	23.00	18.80	19.12	19.12	-4.78%	21,746
Jun 23, 2026	19.72	21.47	19.10	20.08	20.08	-4.24%	7,036
Jun 22, 2026	20.35	22.84	19.92	20.97	20.97	4.54%	21,296
Jun 19, 2026	19.87	20.64	19.61	20.06	20.06	6.36%	10,617
Jun 18, 2026	18.24	18.86	17.50	18.86	18.86	1.84%	15,576
Jun 17, 2026	17.13	18.74	16.97	18.52	18.52	9.33%	7,776
Jun 16, 2026	14.80	17.37	14.80	16.94	16.94	16.55%	12,696
Jun 15, 2026	15.30	15.93	14.44	14.54	14.54	-4.25%	5,038
Jun 12, 2026	15.41	16.01	14.74	15.18	15.18	4.33%	11,506
Jun 11, 2026	14.70	14.80	14.00	14.55	14.55	-0.95%	3,874
Jun 10, 2026	15.27	16.30	14.30	14.69	14.69	-5.29%	11,312
Jun 9, 2026	13.83	16.80	13.67	15.51	15.51	9.26%	21,363
Jun 8, 2026	15.30	16.50	13.36	14.20	14.20	-9.53%	14,964