BIT:1JEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 5, 2026	44.26	44.26	44.26	44.36	43.96	-3.57%	2
Jun 4, 2026	47.50	47.50	47.50	46.00	45.58	-4.09%	20
Jun 3, 2026	47.30	47.94	47.30	47.96	47.53	1.70%	39
Jun 2, 2026	47.06	47.06	47.06	47.16	46.73	3.15%	48
Jun 1, 2026	45.72	45.72	45.72	45.72	45.31	0.13%	-
May 29, 2026	45.44	45.46	45.44	45.66	45.25	1.06%	1,000
May 28, 2026	44.84	44.84	44.84	45.18	44.77	0.98%	70
May 27, 2026	44.74	44.74	44.74	44.74	44.34	-2.10%	-
May 26, 2026	44.60	45.40	44.60	45.70	45.29	1.15%	14
May 25, 2026	45.16	45.16	44.84	45.18	44.77	2.96%	195
May 22, 2026	44.02	44.02	43.92	43.88	43.48	3.78%	95
May 21, 2026	42.28	42.28	42.28	42.28	41.90	-2.40%	-
May 20, 2026	43.28	43.28	43.28	43.32	42.93	3.88%	12
May 19, 2026	41.70	41.70	41.70	41.70	41.32	-2.98%	-
May 18, 2026	42.98	42.98	42.98	42.98	42.59	-3.07%	-
May 15, 2026	44.48	44.48	44.48	44.34	43.94	-1.16%	25
May 14, 2026	45.44	45.80	45.44	44.86	44.46	-0.04%	514
May 13, 2026	43.88	44.00	41.10	44.88	44.47	12.48%	194
May 12, 2026	40.22	40.38	39.60	39.90	39.54	10.10%	1,622