BIT:1JEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.90	40.90	40.90	42.22	42.22	1.59%	50
Aug 13, 2026	40.64	40.64	40.64	41.56	41.56	1.71%	5
Aug 12, 2026	40.60	42.58	39.00	40.86	40.86	5.36%	332
Aug 11, 2026	38.78	38.78	38.78	38.78	38.78	0.21%	-
Aug 10, 2026	39.32	39.32	39.32	38.70	38.70	-1.17%	1
Aug 7, 2026	39.16	39.16	39.16	39.16	39.16	1.61%	-
Aug 6, 2026	38.54	38.54	38.54	38.54	38.54	3.16%	-
Aug 5, 2026	37.36	37.36	37.36	37.36	37.36	-4.21%	-
Aug 4, 2026	38.86	39.00	38.86	39.00	39.00	3.07%	100
Aug 3, 2026	36.94	36.94	36.94	37.84	37.84	1.39%	30
Jul 31, 2026	37.68	38.14	37.32	37.32	37.32	2.53%	480
Jul 30, 2026	35.06	35.06	34.60	36.40	36.40	3.82%	59
Jul 29, 2026	35.82	35.82	35.72	35.06	35.06	-3.84%	119
Jul 28, 2026	36.46	36.46	36.46	36.46	36.46	-5.35%	-
Jul 27, 2026	38.52	38.52	38.52	38.52	38.52	-1.88%	-
Jul 24, 2026	39.26	39.26	39.26	39.26	39.26	-0.56%	-
Jul 23, 2026	39.48	39.48	39.48	39.48	39.48	-1.10%	-
Jul 22, 2026	39.92	39.92	39.92	39.92	39.92	-0.25%	-
Jul 21, 2026	40.02	40.02	40.02	40.02	40.02	2.67%	-
Jul 20, 2026	38.98	38.98	38.98	38.98	38.98	0.31%	-
Jul 17, 2026	38.56	38.90	38.56	38.86	38.86	-2.80%	431
Jul 16, 2026	39.98	39.98	39.98	39.98	39.98	-2.49%	-
Jul 15, 2026	41.00	41.00	41.00	41.00	41.00	0.79%	-
Jul 14, 2026	40.68	40.68	40.68	40.68	40.68	-0.25%	-
Jul 13, 2026	40.78	40.78	40.78	40.78	40.78	-1.78%	-
Jul 10, 2026	41.52	41.52	41.52	41.52	41.52	4.11%	-
Jul 9, 2026	39.88	39.88	39.88	39.88	39.88	4.23%	-
Jul 8, 2026	37.56	37.56	37.56	38.26	38.26	0.42%	12
Jul 7, 2026	42.66	42.66	42.66	38.10	38.10	-12.41%	82
Jul 6, 2026	43.50	43.50	43.50	43.50	43.50	-2.03%	-
Jul 3, 2026	44.40	44.40	44.40	44.40	44.40	2.68%	-
Jul 2, 2026	43.24	43.24	43.24	43.24	43.24	-5.01%	-
Jul 1, 2026	45.52	45.52	45.52	45.52	45.52	-2.90%	-
Jun 30, 2026	46.22	47.10	46.22	46.88	46.88	2.81%	12
Jun 29, 2026	45.60	45.60	45.60	45.60	45.60	-1.21%	-
Jun 26, 2026	46.08	46.08	46.08	46.16	46.16	-1.41%	7
Jun 25, 2026	46.82	46.82	46.82	46.82	46.82	1.52%	-
Jun 24, 2026	46.12	46.12	46.12	46.12	46.12	-2.58%	-
Jun 23, 2026	48.12	48.12	48.12	47.34	47.34	-0.59%	20
Jun 22, 2026	47.58	47.76	47.18	47.62	47.62	2.81%	139
Jun 19, 2026	45.28	45.28	45.28	46.32	46.32	2.66%	202
Jun 18, 2026	44.72	44.72	44.72	45.12	45.12	0.94%	6
Jun 17, 2026	44.70	44.70	44.70	44.70	44.70	1.09%	-
Jun 16, 2026	44.22	44.22	44.22	44.22	44.22	-0.67%	-
Jun 15, 2026	45.00	45.00	45.00	44.52	44.52	1.60%	150
Jun 12, 2026	44.34	44.40	44.28	43.82	43.82	0.64%	105
Jun 11, 2026	43.12	43.12	43.12	43.54	43.54	1.73%	5
Jun 10, 2026	42.26	43.28	42.26	42.80	42.80	-2.55%	938
Jun 9, 2026	44.32	44.32	44.32	44.32	43.92	1.09%	-
Jun 8, 2026	43.84	43.84	43.84	43.84	43.44	-1.17%	-