BIT:1IBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	19.36	19.36	19.21	19.17	19.17	-1.36%	1,770
Mar 25, 2026	19.34	19.35	19.33	19.44	19.44	0.91%	1,272
Mar 24, 2026	19.08	19.08	19.08	19.26	19.26	0.97%	305
Mar 23, 2026	18.86	19.52	18.76	19.08	19.08	-0.47%	3,601
Mar 20, 2026	19.53	19.71	19.30	19.17	19.17	-1.67%	355
Mar 19, 2026	19.66	19.66	19.49	19.49	19.49	-1.29%	1,038
Mar 18, 2026	20.00	20.00	19.64	19.75	19.75	-1.27%	1,535
Mar 17, 2026	19.55	20.01	19.55	20.00	20.00	1.42%	4,176
Mar 16, 2026	20.13	20.13	19.65	19.72	19.72	-0.23%	1,878
Mar 13, 2026	19.50	19.90	19.50	19.77	19.77	1.23%	1,139
Mar 12, 2026	19.24	19.34	19.24	19.53	19.53	1.69%	1,953
Mar 11, 2026	19.40	19.40	19.09	19.20	19.20	-1.49%	1,154
Mar 10, 2026	19.50	19.50	19.42	19.49	19.49	1.83%	102
Mar 9, 2026	18.69	19.19	18.66	19.14	19.14	-0.13%	4,078
Mar 6, 2026	19.30	19.30	19.00	19.17	19.17	-0.36%	1,101
Mar 5, 2026	19.53	19.55	19.18	19.24	19.24	-0.67%	2,130
Mar 4, 2026	19.26	19.40	19.24	19.37	19.37	1.63%	1,417
Mar 3, 2026	19.42	19.42	18.98	19.06	19.06	-3.74%	5,152
Mar 2, 2026	18.27	20.05	18.27	19.80	19.80	-1.81%	2,868
Feb 27, 2026	20.02	20.20	20.02	20.16	20.16	0.30%	1,769
Feb 26, 2026	19.81	20.30	19.81	20.10	20.10	-0.94%	1,937
Feb 25, 2026	20.08	20.36	19.96	20.29	20.29	1.15%	2,497
Feb 24, 2026	21.80	21.80	20.00	20.06	20.06	1.13%	1,989
Feb 23, 2026	19.81	19.84	19.74	19.84	19.84	0.69%	1,612
Feb 20, 2026	19.56	19.71	19.56	19.70	19.70	1.10%	2,099
Feb 19, 2026	19.76	19.76	19.24	19.49	19.49	-2.96%	3,525
Feb 18, 2026	20.18	20.29	20.12	20.08	20.08	-0.40%	3,394
Feb 17, 2026	20.18	20.25	20.09	20.16	20.16	0.30%	575
Feb 16, 2026	20.05	20.13	20.00	20.10	20.10	0.40%	1,026
Feb 13, 2026	19.84	20.07	19.80	20.02	20.02	0.50%	3,618
Feb 12, 2026	19.97	20.07	19.65	19.92	19.92	-0.60%	5,746
Feb 11, 2026	19.81	20.00	19.71	20.04	20.04	2.51%	4,974
Feb 10, 2026	19.65	19.65	19.52	19.55	19.55	-0.03%	2,148
Feb 9, 2026	19.40	19.49	19.34	19.56	19.56	0.88%	2,179
Feb 6, 2026	21.00	21.00	19.25	19.39	19.39	1.41%	1,318
Feb 5, 2026	19.07	19.10	18.94	19.12	19.12	-0.42%	1,775
Feb 4, 2026	19.11	19.24	19.11	19.20	19.20	1.11%	4,186
Feb 3, 2026	18.88	19.11	18.88	18.99	18.99	0.37%	2,202
Feb 2, 2026	19.04	19.04	18.95	18.92	18.92	0.11%	521
Jan 30, 2026	18.99	19.03	18.93	18.90	18.90	0.27%	1,157
Jan 29, 2026	18.72	19.05	18.72	18.85	18.85	0.51%	1,269
Jan 28, 2026	18.67	18.75	18.61	18.75	18.75	-0.29%	2,606
Jan 27, 2026	20.46	20.46	18.57	18.81	18.81	0.97%	3,205
Jan 26, 2026	18.00	18.65	18.00	18.63	18.63	1.64%	1,374
Jan 23, 2026	18.82	18.82	18.31	18.33	18.33	-0.79%	1,963
Jan 22, 2026	18.45	18.55	18.42	18.47	18.47	0.76%	1,443
Jan 21, 2026	18.37	18.40	18.32	18.33	18.33	-0.27%	6,111
Jan 20, 2026	18.64	18.64	18.31	18.38	18.38	-1.05%	1,244
Jan 19, 2026	18.82	18.82	18.52	18.58	18.58	0.35%	1,523
Jan 16, 2026	18.27	18.59	18.27	18.51	18.51	1.37%	3,903