BIT:1IBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	20.01	20.43	20.01	20.34	20.34	0.84%	938
Sep 24, 2026	20.07	20.29	20.07	20.17	20.17	0.30%	631
Sep 23, 2026	20.22	20.22	20.11	20.11	20.11	-1.57%	2,174
Sep 22, 2026	20.30	20.40	20.30	20.43	20.43	0.34%	210
Sep 21, 2026	20.29	20.41	20.27	20.36	20.36	0.54%	443
Sep 18, 2026	20.51	20.51	20.30	20.25	20.25	-1.36%	623
Sep 17, 2026	20.24	20.47	20.24	20.53	20.53	0.98%	1,092
Sep 16, 2026	19.97	20.30	19.97	20.33	20.33	1.35%	1,188
Sep 15, 2026	19.90	20.06	19.90	20.06	20.06	1.52%	156
Sep 14, 2026	19.94	19.94	19.74	19.76	19.76	-2.03%	1,265
Sep 11, 2026	20.06	20.17	20.06	20.17	20.17	0.75%	1,930
Sep 10, 2026	20.06	20.15	20.04	20.02	20.02	0.55%	324
Sep 9, 2026	20.83	20.83	19.84	19.91	19.91	0.30%	1,721
Sep 8, 2026	19.75	19.81	19.73	19.85	19.85	-	2,114
Sep 7, 2026	20.85	20.85	19.85	19.85	19.85	-0.08%	360
Sep 4, 2026	19.77	19.86	19.77	19.87	19.87	0.81%	248
Sep 3, 2026	19.40	19.72	19.40	19.71	19.71	0.05%	663
Sep 2, 2026	19.82	19.82	19.62	19.70	19.70	-0.93%	766
Sep 1, 2026	19.95	20.08	19.80	19.88	19.88	-1.44%	1,052
Aug 31, 2026	22.34	22.34	20.23	20.17	20.17	-0.79%	1,324
Aug 28, 2026	20.35	20.35	20.34	20.33	20.33	1.50%	501
Aug 27, 2026	20.16	20.16	19.99	20.03	20.03	-0.60%	1,914
Aug 26, 2026	20.15	20.16	20.15	20.15	20.15	0.10%	24
Aug 25, 2026	20.16	20.16	20.00	20.13	20.13	0.65%	889
Aug 24, 2026	20.09	20.12	19.88	20.00	20.00	-0.35%	2,627
Aug 21, 2026	20.19	20.19	20.01	20.07	20.07	-	1,570
Aug 20, 2026	20.12	20.17	20.12	20.07	20.07	-0.25%	274
Aug 19, 2026	21.17	21.17	20.05	20.12	20.12	-0.25%	1,366
Aug 18, 2026	20.16	20.28	20.16	20.17	20.17	0.40%	587
Aug 17, 2026	20.19	20.26	20.15	20.09	20.09	-0.50%	404
Aug 14, 2026	20.25	20.25	20.18	20.19	20.19	-0.74%	311
Aug 13, 2026	20.63	20.63	20.30	20.34	20.34	-1.12%	1,270
Aug 12, 2026	20.63	20.63	20.53	20.57	20.57	-0.10%	802
Aug 11, 2026	20.60	20.67	20.54	20.59	20.59	0.05%	788
Aug 10, 2026	20.68	20.77	20.54	20.58	20.58	-0.72%	1,200
Aug 7, 2026	20.58	20.74	20.57	20.73	20.73	-0.10%	9,831
Aug 6, 2026	20.75	20.85	20.70	20.75	20.75	0.48%	4,918
Aug 5, 2026	20.30	20.83	20.30	20.65	20.65	0.24%	4,786
Aug 4, 2026	20.69	20.77	20.55	20.60	20.60	-0.19%	390
Aug 3, 2026	22.64	22.64	20.45	20.64	20.64	0.05%	1,285
Jul 31, 2026	20.84	20.84	20.60	20.63	20.63	0.63%	91
Jul 30, 2026	22.70	22.70	20.54	20.50	20.50	-0.82%	223
Jul 29, 2026	20.85	20.95	20.62	20.67	20.67	-1.52%	1,875
Jul 28, 2026	21.16	21.16	21.16	20.99	20.99	-1.64%	44
Jul 27, 2026	21.30	21.45	21.30	21.34	21.34	0.52%	1,710
Jul 24, 2026	21.26	21.26	21.26	21.23	21.23	1.05%	900
Jul 23, 2026	20.99	21.02	20.99	21.01	21.01	-1.04%	240
Jul 22, 2026	23.40	23.40	21.00	21.23	21.23	-0.38%	2,420
Jul 21, 2026	21.32	21.35	21.24	21.31	21.31	0.05%	3,145
Jul 20, 2026	23.00	23.00	21.23	21.30	21.30	0.09%	1,123