BIT:1JEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	35.86	35.86	35.86	36.24	35.91	1.57%	70
May 8, 2026	35.68	35.68	35.68	35.68	35.36	0.90%	8
May 7, 2026	34.66	34.66	34.66	35.36	35.04	0.63%	2
May 6, 2026	33.72	33.96	33.72	35.14	34.82	2.93%	33
May 5, 2026	33.96	33.96	33.96	34.14	33.83	-1.44%	20
May 4, 2026	34.64	34.64	34.64	34.64	34.33	2.06%	-
Apr 30, 2026	33.94	33.94	33.94	33.94	33.63	5.01%	-
Apr 29, 2026	32.32	32.32	32.32	32.32	32.03	2.21%	-
Apr 28, 2026	31.62	31.62	31.62	31.62	31.33	-5.10%	-
Apr 27, 2026	33.32	33.32	33.32	33.32	33.02	-0.30%	-
Apr 24, 2026	33.66	33.66	33.66	33.42	33.12	-0.71%	74
Apr 23, 2026	33.66	34.00	33.66	33.66	33.36	-3.39%	340
Apr 22, 2026	33.94	33.94	33.94	34.84	34.53	2.59%	10
Apr 21, 2026	34.32	34.32	34.32	33.96	33.65	0.18%	5
Apr 20, 2026	33.40	33.40	33.40	33.90	33.59	1.99%	39
Apr 17, 2026	33.24	33.24	33.24	33.24	32.94	3.88%	-
Apr 16, 2026	32.00	32.00	32.00	32.00	31.71	1.20%	-
Apr 15, 2026	32.00	32.00	32.00	31.62	31.33	0.32%	50
Apr 14, 2026	32.00	32.00	31.80	31.52	31.24	1.29%	21
Apr 13, 2026	31.12	31.12	31.12	31.12	30.84	0.71%	-
Apr 10, 2026	30.90	30.90	30.90	30.90	30.62	3.83%	-
Apr 9, 2026	29.76	29.76	29.76	29.76	29.49	-0.40%	-
Apr 8, 2026	29.76	29.76	29.76	29.88	29.61	4.77%	5
Apr 7, 2026	29.14	29.40	29.14	28.52	28.26	-1.99%	17