BIT:1INVEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	36.24	36.24	36.24	36.24	36.24	2.19%	-
Oct 1, 2026	35.60	35.60	35.60	35.47	35.47	-0.92%	1,601
Sep 30, 2026	36.10	36.10	36.10	35.80	35.80	-0.14%	20
Sep 29, 2026	36.22	36.22	36.21	35.85	35.85	-1.04%	150
Sep 28, 2026	36.22	36.22	36.22	36.22	36.22	-0.47%	-
Sep 25, 2026	36.39	36.39	36.39	36.39	36.39	0.64%	-
Sep 24, 2026	36.11	36.11	36.11	36.16	36.16	-0.15%	193
Sep 23, 2026	36.22	36.22	36.22	36.22	36.22	-0.21%	-
Sep 22, 2026	36.29	36.29	36.29	36.29	36.29	0.35%	-
Sep 21, 2026	36.27	36.27	36.27	36.17	36.17	0.65%	170
Sep 18, 2026	35.93	35.93	35.93	35.93	35.93	-0.15%	-
Sep 17, 2026	35.99	35.99	35.99	35.99	35.99	1.00%	-
Sep 16, 2026	35.49	35.68	35.49	35.63	35.63	4.38%	227
Sep 15, 2026	34.14	34.14	34.14	34.14	34.14	-5.85%	-
Sep 14, 2026	35.52	35.52	35.52	36.26	36.26	5.27%	150
Sep 11, 2026	34.44	34.44	34.44	34.44	34.44	-0.30%	-
Sep 10, 2026	36.33	36.34	36.33	34.55	34.55	-4.23%	100
Sep 9, 2026	36.45	36.45	36.45	36.07	36.07	-1.39%	600
Sep 8, 2026	36.58	36.58	36.58	36.58	36.58	3.32%	-
Sep 7, 2026	35.41	35.41	35.41	35.41	35.41	-3.55%	-
Sep 4, 2026	37.02	37.02	37.02	36.71	36.71	-3.79%	100
Sep 3, 2026	36.75	36.75	36.75	38.16	38.16	5.34%	80
Sep 2, 2026	36.22	36.22	36.22	36.22	36.22	-1.64%	-
Sep 1, 2026	36.90	37.15	36.90	36.83	36.83	1.92%	2,138
Aug 31, 2026	37.23	37.23	37.23	36.13	36.13	-1.43%	188
Aug 28, 2026	37.59	37.59	37.59	36.66	36.66	0.73%	134
Aug 27, 2026	36.39	36.39	36.39	36.39	36.39	-0.33%	-
Aug 26, 2026	36.51	36.51	36.51	36.51	36.51	0.61%	-
Aug 25, 2026	36.29	36.29	36.29	36.29	36.29	-2.83%	-
Aug 24, 2026	37.27	37.27	37.27	37.35	37.35	-1.07%	105
Aug 21, 2026	37.75	37.75	37.75	37.75	37.75	4.73%	-
Aug 20, 2026	36.05	36.05	36.05	36.05	36.05	-3.78%	-
Aug 19, 2026	37.32	37.32	37.32	37.46	37.46	-0.60%	80
Aug 18, 2026	37.32	37.32	37.32	37.69	37.69	31.88%	160
Aug 17, 2026	37.58	37.58	37.43	28.58	28.58	-23.76%	758
Aug 14, 2026	37.48	37.48	37.48	37.48	37.48	0.01%	-
Aug 13, 2026	37.97	38.08	37.79	37.48	37.48	-4.73%	749
Aug 12, 2026	37.95	37.95	37.95	39.34	39.34	1.85%	105
Aug 11, 2026	38.62	38.62	38.62	38.62	38.62	-0.10%	-
Aug 10, 2026	38.40	38.55	38.40	38.66	38.66	-2.97%	466
Aug 7, 2026	38.78	38.95	38.67	39.85	39.85	2.77%	168
Aug 6, 2026	38.65	38.91	38.65	38.77	38.77	11.31%	549
Aug 5, 2026	38.68	40.27	34.83	34.83	34.83	-12.10%	2,351
Aug 4, 2026	38.16	38.16	38.16	39.63	39.63	1.86%	188
Aug 3, 2026	38.90	38.90	38.90	38.90	38.90	5.41%	-
Jul 31, 2026	36.91	36.91	36.91	36.91	36.91	1.92%	-
Jul 30, 2026	36.21	36.21	36.21	36.21	36.21	0.78%	-
Jul 29, 2026	36.99	36.99	36.90	35.93	35.93	-0.13%	941
Jul 28, 2026	36.89	36.89	36.89	35.98	35.98	-3.37%	890
Jul 27, 2026	37.27	37.27	37.27	37.23	37.23	2.32%	135