BIT:1JEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.74	43.74	43.74	43.74	43.74	5.55%	-
Oct 1, 2026	41.44	41.44	41.44	41.44	41.44	-2.03%	-
Sep 30, 2026	42.30	42.30	42.30	42.30	42.30	2.72%	-
Sep 29, 2026	41.54	41.54	41.54	41.18	41.18	1.98%	26
Sep 28, 2026	40.38	40.38	40.38	40.38	40.38	0.25%	-
Sep 25, 2026	40.28	40.28	40.28	40.28	40.28	-0.05%	-
Sep 24, 2026	40.98	41.40	40.98	40.30	40.30	-4.68%	148
Sep 23, 2026	41.50	41.50	41.50	42.28	42.28	1.34%	60
Sep 22, 2026	41.78	41.78	41.42	41.72	41.72	0.58%	27
Sep 21, 2026	40.90	40.90	40.90	41.48	41.48	5.65%	32
Sep 18, 2026	40.60	40.60	39.80	39.26	39.26	-0.81%	231
Sep 17, 2026	39.42	39.42	39.42	39.58	39.58	2.01%	13
Sep 16, 2026	38.96	38.96	38.96	38.80	38.80	3.58%	3
Sep 15, 2026	37.46	37.46	37.46	37.46	37.46	-1.68%	-
Sep 14, 2026	39.80	39.80	39.80	38.10	38.10	-7.79%	6
Sep 11, 2026	41.32	41.32	41.32	41.32	41.32	2.79%	-
Sep 10, 2026	40.20	40.20	40.20	40.20	40.20	-1.03%	-
Sep 9, 2026	40.32	40.32	40.32	40.62	40.62	-1.36%	225
Sep 8, 2026	40.68	40.68	40.68	41.18	41.18	0.29%	2
Sep 7, 2026	41.06	41.06	41.06	41.06	41.06	2.19%	-
Sep 4, 2026	40.18	40.18	40.18	40.18	40.18	2.08%	-
Sep 3, 2026	39.70	39.70	39.70	39.36	39.36	0.41%	34
Sep 2, 2026	39.20	39.20	39.20	39.20	39.20	0.20%	-
Sep 1, 2026	39.12	39.12	39.12	39.12	39.12	-1.56%	-
Aug 31, 2026	39.74	39.74	39.74	39.74	39.74	-0.75%	-
Aug 28, 2026	40.04	40.04	40.04	40.04	40.04	-0.74%	-
Aug 27, 2026	40.34	40.34	40.34	40.34	40.34	1.77%	-
Aug 26, 2026	39.64	39.64	39.64	39.64	39.64	1.80%	-
Aug 25, 2026	38.94	38.94	38.94	38.94	38.94	0.88%	-
Aug 24, 2026	38.60	38.60	38.60	38.60	38.60	-0.67%	-
Aug 21, 2026	39.20	39.20	39.20	38.86	38.86	0.57%	120
Aug 20, 2026	39.00	39.00	39.00	38.64	38.64	-0.82%	30
Aug 19, 2026	38.96	38.96	38.96	38.96	38.96	-3.08%	-
Aug 18, 2026	40.20	40.20	40.20	40.20	40.20	-5.99%	-
Aug 17, 2026	43.06	43.06	42.42	42.76	42.76	1.28%	211
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%	-