BIT:1JEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	33.24	33.24	33.24	33.24	33.24	3.88%	-
Apr 16, 2026	32.00	32.00	32.00	32.00	32.00	1.20%	-
Apr 15, 2026	32.00	32.00	32.00	31.62	31.62	0.32%	50
Apr 14, 2026	32.00	32.00	31.80	31.52	31.52	1.29%	21
Apr 13, 2026	31.12	31.12	31.12	31.12	31.12	0.71%	-
Apr 10, 2026	30.90	30.90	30.90	30.90	30.90	3.83%	-
Apr 9, 2026	29.76	29.76	29.76	29.76	29.76	-0.40%	-
Apr 8, 2026	29.76	29.76	29.76	29.88	29.88	4.77%	5
Apr 7, 2026	29.14	29.40	29.14	28.52	28.52	-1.99%	17
Apr 2, 2026	28.34	28.34	28.34	29.10	29.10	-1.36%	683
Apr 1, 2026	29.14	29.14	29.10	29.50	29.50	7.66%	56
Mar 31, 2026	27.96	27.96	27.96	27.40	27.40	-2.49%	53
Mar 30, 2026	28.34	28.34	28.34	28.10	28.10	1.52%	53
Mar 27, 2026	27.68	27.68	27.68	27.68	27.68	-2.81%	-
Mar 26, 2026	28.94	28.94	28.50	28.48	28.48	-0.77%	582
Mar 25, 2026	28.86	28.86	28.86	28.70	28.70	10.81%	48
Mar 24, 2026	25.90	25.90	25.90	25.90	25.90	5.71%	-
Mar 23, 2026	24.50	24.50	24.50	24.50	24.50	0.66%	-
Mar 20, 2026	25.58	25.58	25.58	24.34	24.34	-4.85%	50
Mar 19, 2026	25.58	25.58	25.58	25.58	25.58	-3.76%	-
Mar 18, 2026	26.58	26.58	26.58	26.58	26.58	4.65%	-
Mar 17, 2026	25.46	25.46	25.46	25.40	25.40	-3.79%	393
Mar 16, 2026	26.40	26.40	26.40	26.40	26.40	2.09%	-
Mar 13, 2026	25.86	25.86	25.86	25.86	25.86	-4.15%	-
Mar 12, 2026	26.98	26.98	26.98	26.98	26.98	0.22%	-
Mar 11, 2026	27.22	27.22	27.22	26.92	26.92	-3.37%	7
Mar 10, 2026	27.86	27.86	27.86	27.86	27.86	3.26%	-
Mar 9, 2026	26.98	26.98	26.98	26.98	26.98	-5.53%	-
Mar 6, 2026	27.36	27.36	27.14	28.56	28.56	1.85%	279
Mar 5, 2026	29.50	29.58	28.84	28.04	28.04	2.26%	15
Mar 4, 2026	27.42	27.42	27.42	27.42	27.42	3.39%	-
Mar 3, 2026	26.52	26.52	26.52	26.52	26.52	-4.60%	-
Mar 2, 2026	27.56	27.56	27.42	27.80	27.80	-1.35%	624
Feb 27, 2026	28.18	28.18	28.18	28.18	28.18	0.28%	-
Feb 26, 2026	28.12	28.12	28.12	28.10	28.10	-	356
Feb 25, 2026	28.12	28.40	28.12	28.10	28.10	0.36%	364
Feb 24, 2026	28.00	28.00	28.00	28.00	28.00	-0.64%	-
Feb 23, 2026	28.18	28.18	28.18	28.18	28.18	2.18%	-
Feb 20, 2026	27.58	27.58	27.58	27.58	27.58	0.44%	-
Feb 19, 2026	27.46	27.46	27.46	27.46	27.46	-1.51%	-
Feb 18, 2026	27.88	27.88	27.88	27.88	27.88	3.26%	-
Feb 17, 2026	27.00	27.00	27.00	27.00	27.00	-0.44%	-
Feb 16, 2026	27.12	27.12	27.12	27.12	27.12	-2.02%	-
Feb 13, 2026	25.68	26.78	25.68	27.68	27.68	2.67%	454
Feb 12, 2026	26.96	26.96	26.96	26.96	26.96	-1.46%	-
Feb 11, 2026	27.66	27.66	27.66	27.36	27.36	0.66%	11
Feb 10, 2026	27.04	27.06	27.04	27.18	27.18	2.64%	41
Feb 9, 2026	26.48	26.48	26.48	26.48	26.48	0.99%	-
Feb 6, 2026	26.22	26.22	26.22	26.22	26.22	-0.08%	-
Feb 5, 2026	26.24	26.24	26.24	26.24	26.24	-0.83%	-