BIT:1FEY2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	17.13	17.72	17.13	17.25	-	1.83%	20,906
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
Jun 5, 2026	18.36	18.64	15.69	15.69	15.69	-17.31%	11,006
Jun 4, 2026	18.67	19.26	17.25	18.98	18.98	-0.58%	4,239
Jun 3, 2026	21.13	21.40	18.95	19.09	19.09	-12.25%	10,313
Jun 2, 2026	17.77	21.75	17.76	21.75	21.75	22.02%	9,373
Jun 1, 2026	18.40	18.52	17.49	17.83	17.83	-3.91%	9,316
May 29, 2026	20.80	21.39	17.80	18.55	18.55	-8.21%	9,098
May 28, 2026	20.09	20.62	19.08	20.21	20.21	-3.49%	5,847
May 27, 2026	20.95	21.18	19.00	20.94	20.94	-2.88%	11,888
May 26, 2026	21.96	23.69	21.30	21.56	21.56	-0.65%	14,708
May 25, 2026	21.79	22.15	21.03	21.70	21.70	-5.90%	6,284
May 22, 2026	22.88	23.54	21.30	23.06	23.06	7.66%	18,154
May 21, 2026	17.79	21.31	17.14	21.42	21.42	31.65%	27,214
May 20, 2026	14.90	16.55	14.29	16.27	16.27	12.01%	15,421
May 19, 2026	15.06	15.63	13.99	14.53	14.53	-2.06%	10,761
May 18, 2026	18.53	18.92	14.21	14.83	14.83	-15.38%	18,986
May 15, 2026	17.66	18.45	16.94	17.53	17.53	3.45%	16,449
May 14, 2026	16.89	17.22	16.25	16.94	16.94	12.41%	13,631
May 13, 2026	15.48	16.14	14.24	15.07	15.07	20.70%	26,277
May 12, 2026	13.80	14.82	12.60	12.49	12.49	-9.40%	22,383
May 11, 2026	11.60	14.00	11.30	13.78	13.78	17.73%	9,076
May 8, 2026	10.39	11.71	10.39	11.71	11.71	11.42%	4,682
May 7, 2026	11.04	11.05	10.23	10.51	10.51	-2.46%	7,574
May 6, 2026	11.95	12.49	10.71	10.77	10.77	-8.34%	14,861
May 5, 2026	11.30	11.96	11.00	11.75	11.75	8.80%	17,715
May 4, 2026	11.65	11.90	10.56	10.80	10.80	-1.14%	9,067
Apr 30, 2026	12.25	13.14	10.32	10.93	10.93	8.22%	28,858
Apr 29, 2026	9.50	10.10	9.48	10.10	10.10	18.46%	6,243
Apr 28, 2026	8.90	9.08	8.27	8.52	8.52	-1.89%	4,346
Apr 27, 2026	9.73	9.73	8.69	8.69	8.69	-10.89%	3,323
Apr 24, 2026	10.29	10.93	9.30	9.75	9.75	-3.63%	8,903
Apr 23, 2026	10.00	10.30	9.51	10.12	10.12	5.76%	12,866
Apr 22, 2026	8.49	9.57	8.04	9.56	9.56	22.90%	11,405
Apr 21, 2026	7.48	8.55	6.98	7.78	7.78	22.01%	32,658
Apr 20, 2026	6.38	6.38	6.38	6.38	6.38	2.21%	-
Apr 17, 2026	6.20	6.20	6.20	6.24	6.24	1.07%	300
Apr 16, 2026	6.44	6.51	6.44	6.17	6.17	-4.10%	800
Apr 15, 2026	6.35	6.47	6.22	6.44	6.44	3.54%	6,053
Apr 14, 2026	6.30	6.30	6.17	6.22	6.22	5.78%	3,418
Apr 13, 2026	5.88	5.88	5.88	5.88	5.88	2.91%	-
Apr 10, 2026	5.76	5.76	5.71	5.71	5.71	0.88%	1,750
Apr 9, 2026	5.40	5.40	5.40	5.66	5.66	2.50%	20
Apr 8, 2026	5.90	5.90	5.65	5.52	5.52	2.26%	800