BIT:1IBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.67	19.67	19.48	19.67	-	-0.10%	-
May 27, 2026	19.69	19.74	19.69	19.69	19.69	-1.23%	1,550
May 26, 2026	19.96	20.12	19.86	19.93	19.93	0.76%	2,765
May 25, 2026	19.71	19.88	19.60	19.78	19.78	0.92%	4,944
May 22, 2026	19.77	19.77	19.62	19.60	19.60	-0.58%	375
May 21, 2026	19.46	19.77	19.46	19.72	19.72	0.68%	589
May 20, 2026	19.46	19.63	19.46	19.59	19.58	-0.08%	815
May 19, 2026	19.64	19.64	19.60	19.60	19.60	1.00%	130
May 18, 2026	17.52	19.48	17.52	19.41	19.40	1.02%	1,490
May 15, 2026	19.37	19.37	19.22	19.21	19.21	-1.71%	3,242
May 14, 2026	19.57	19.64	19.56	19.55	19.54	0.26%	857
May 13, 2026	19.52	19.52	19.46	19.50	19.49	0.28%	150
May 12, 2026	19.50	19.53	19.29	19.44	19.44	-0.87%	1,562
May 11, 2026	21.20	21.20	19.36	19.61	19.61	1.13%	1,776
May 8, 2026	19.47	19.52	19.35	19.39	19.39	-1.12%	1,848
May 7, 2026	19.50	19.67	19.47	19.61	19.61	-0.88%	1,878
May 6, 2026	19.77	19.78	19.64	19.79	19.78	0.74%	2,369
May 5, 2026	19.68	19.68	19.42	19.64	19.64	0.43%	1,340
May 4, 2026	19.87	19.87	19.59	19.56	19.55	-1.93%	3,742
Apr 30, 2026	19.85	20.03	19.85	19.94	19.94	-0.23%	750
Apr 29, 2026	19.93	19.93	19.82	19.99	19.98	-1.06%	1,338
Apr 28, 2026	20.15	20.23	20.08	20.20	20.20	0.85%	5,961
Apr 27, 2026	21.80	21.80	19.89	20.03	20.03	0.70%	1,742
Apr 24, 2026	19.90	19.95	19.85	19.89	19.89	-0.80%	1,442
Apr 23, 2026	19.90	20.05	19.84	20.05	20.05	0.55%	2,646
Apr 22, 2026	21.00	21.00	19.93	19.94	19.94	0.20%	523
Apr 21, 2026	19.94	20.06	19.94	19.90	19.90	0.20%	809
Apr 20, 2026	19.43	19.97	19.43	19.86	19.86	0.53%	1,919
Apr 17, 2026	21.79	21.79	19.70	19.76	19.75	-0.48%	3,105
Apr 16, 2026	19.81	19.97	19.73	19.85	19.85	-0.13%	1,087
Apr 15, 2026	19.86	19.99	19.86	19.88	19.87	-0.40%	3,409
Apr 14, 2026	20.00	20.01	19.81	19.96	19.95	-0.18%	2,313
Apr 13, 2026	20.28	20.28	19.97	19.99	19.99	-1.96%	791
Apr 10, 2026	20.45	20.45	20.31	20.39	20.39	-0.20%	4,997
Apr 9, 2026	20.44	20.44	20.30	20.43	20.43	0.79%	1,115
Apr 8, 2026	20.59	20.59	20.07	20.27	20.27	0.05%	11,595
Apr 7, 2026	20.45	20.45	20.24	20.26	20.26	-0.30%	3,762
Apr 2, 2026	20.13	20.26	20.04	20.32	20.32	0.94%	528
Apr 1, 2026	20.00	20.17	20.00	20.13	20.13	1.98%	3,620
Mar 31, 2026	19.83	19.89	19.77	19.74	19.74	0.51%	2,964
Mar 30, 2026	19.20	19.64	19.20	19.64	19.64	2.21%	1,436
Mar 27, 2026	19.13	19.17	19.00	19.22	19.21	0.23%	1,150
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	19.43	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	19.07	-0.47%	3,601
Mar 20, 2026	19.53	19.71	19.30	19.17	19.16	-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	19.74	-1.27%	1,535
Mar 17, 2026	19.55	20.01	19.55	20.00	20.00	1.42%	4,176